1635145500000|2021-10-25 07:05:00|1303.91|1301.71|1304.86|1302.66|1306.05|1303.85|1303.91|1301.71|0
1635145800000|2021-10-25 07:10:00|1304.63|1302.43|1304.15|1301.95|1305.58|1303.38|1304.15|1301.95|0
1635146100000|2021-10-25 07:15:00|1304.86|1302.66|1305.34|1303.14|1305.81|1303.61|1304.15|1301.95|0
1635146400000|2021-10-25 07:20:00|1305.1|1302.9|1305.1|1302.9|1305.1|1302.9|1303.91|1301.71|0
1635146700000|2021-10-25 07:25:00|1305.21|1303.01|1304.86|1302.66|1305.57|1303.37|1304.62|1302.42|0
1635147000000|2021-10-25 07:30:00|1304.62|1302.42|1305.57|1303.37|1305.81|1303.61|1303.43|1301.23|0
1635147300000|2021-10-25 07:35:00|1305.45|1303.25|1305.81|1303.61|1306.28|1304.08|1305.33|1303.13|0
1635147600000|2021-10-25 07:40:00|1305.57|1303.37|1306.28|1304.08|1306.76|1304.56|1305.57|1303.37|0
1635147900000|2021-10-25 07:45:00|1306.52|1304.32|1306.28|1304.08|1306.76|1304.56|1305.09|1302.89|0
1635148200000|2021-10-25 07:50:00|1306.04|1303.84|1305.09|1302.89|1306.04|1303.84|1304.97|1302.77|0
1635148500000|2021-10-25 07:55:00|1305.33|1303.13|1305.8|1303.6|1306.28|1304.08|1305.09|1302.89|0
1635148800000|2021-10-25 08:00:00|1305.57|1303.37|1308.42|1306.22|1308.42|1306.22|1305.33|1303.13|0
1635149100000|2021-10-25 08:05:00|1308.18|1305.98|1310.32|1308.12|1311.04|1308.84|1307.94|1305.74|0
1635149400000|2021-10-25 08:10:00|1310.08|1307.88|1308.65|1306.45|1310.32|1308.12|1308.65|1306.45|0
1635149700000|2021-10-25 08:15:00|1308.89|1306.69|1308.18|1305.98|1308.89|1306.69|1307.94|1305.74|0
1635150000000|2021-10-25 08:20:00|1308.42|1306.22|1308.18|1305.98|1309.37|1307.17|1308.18|1305.98|0
1635150300000|2021-10-25 08:25:00|1308.41|1306.21|1307.94|1305.74|1308.89|1306.69|1307.7|1305.5|0
1635150600000|2021-10-25 08:30:00|1308.05|1305.85|1307.94|1305.74|1308.41|1306.21|1307.22|1305.02|0
1635150900000|2021-10-25 08:35:00|1308.05|1305.85|1307.46|1305.26|1308.17|1305.97|1306.98|1304.78|0
1635151200000|2021-10-25 08:40:00|1307.22|1305.02|1307.46|1305.26|1307.93|1305.73|1306.98|1304.78|0
1635151500000|2021-10-25 08:45:00|1307.22|1305.02|1307.93|1305.73|1308.17|1305.97|1307.22|1305.02|0
1635151800000|2021-10-25 08:50:00|1307.81|1305.61|1307.46|1305.26|1307.93|1305.73|1306.98|1304.78|0
1635152100000|2021-10-25 08:55:00|1307.22|1305.02|1306.5|1304.3|1307.33|1305.13|1306.27|1304.07|0
1635152400000|2021-10-25 09:00:00|1306.27|1304.07|1307.45|1305.25|1307.45|1305.25|1306.03|1303.83|0
1635152700000|2021-10-25 09:05:00|1307.69|1305.49|1306.98|1304.78|1307.69|1305.49|1306.74|1304.54|0
1635153000000|2021-10-25 09:10:00|1306.85|1304.65|1306.98|1304.78|1307.21|1305.01|1306.74|1304.54|0
1635153300000|2021-10-25 09:15:00|1307.21|1305.01|1306.02|1303.82|1307.21|1305.01|1306.02|1303.82|0
1635153600000|2021-10-25 09:20:00|1306.26|1304.06|1304.59|1302.39|1306.5|1304.3|1304.59|1302.39|0
1635153900000|2021-10-25 09:25:00|1304.36|1302.16|1304.59|1302.39|1305.31|1303.11|1304.36|1302.16|0
1635154200000|2021-10-25 09:30:00|1304.83|1302.63|1305.54|1303.34|1305.66|1303.46|1304.59|1302.39|0
1635154500000|2021-10-25 09:35:00|1305.78|1303.58|1305.78|1303.58|1306.49|1304.29|1305.78|1303.58|0
1635154800000|2021-10-25 09:40:00|1306.02|1303.82|1305.54|1303.34|1306.26|1304.06|1305.07|1302.87|0
1635155100000|2021-10-25 09:45:00|1305.78|1303.58|1305.54|1303.34|1306.25|1304.05|1305.3|1303.1|0
1635155400000|2021-10-25 09:50:00|1305.42|1303.22|1305.3|1303.1|1305.78|1303.58|1305.18|1302.98|0
1635155700000|2021-10-25 09:55:00|1305.18|1302.98|1305.06|1302.86|1305.54|1303.34|1304.82|1302.62|0
1635156000000|2021-10-25 10:00:00|1305.3|1303.1|1305.54|1303.34|1305.77|1303.57|1304.82|1302.62|0
1635156300000|2021-10-25 10:05:00|1305.77|1303.57|1305.54|1303.34|1306.01|1303.81|1305.06|1302.86|0
1635156600000|2021-10-25 10:10:00|1305.53|1303.33|1306.96|1304.76|1307.2|1305|1305.53|1303.33|0
1635156900000|2021-10-25 10:15:00|1306.72|1304.52|1307.2|1305|1307.67|1305.47|1306.48|1304.28|0
1635157200000|2021-10-25 10:20:00|1307.31|1305.11|1307.43|1305.23|1307.43|1305.23|1306.96|1304.76|0
1635157500000|2021-10-25 10:25:00|1307.2|1305|1307.43|1305.23|1308.15|1305.95|1307.2|1305|0
1635157800000|2021-10-25 10:30:00|1307.2|1305|1307.43|1305.23|1307.67|1305.47|1307.19|1304.99|0
1635158100000|2021-10-25 10:35:00|1307.67|1305.47|1307.67|1305.47|1308.15|1305.95|1307.55|1305.35|0
1635158400000|2021-10-25 10:40:00|1307.43|1305.23|1307.43|1305.23|1307.67|1305.47|1307.43|1305.23|0
1635158700000|2021-10-25 10:45:00|1307.31|1305.11|1307.19|1304.99|1307.43|1305.23|1306.95|1304.75|0
1635159000000|2021-10-25 10:50:00|1307.43|1305.23|1307.43|1305.23|1307.9|1305.7|1306.95|1304.75|0
1635159300000|2021-10-25 10:55:00|1307.67|1305.47|1307.19|1304.99|1307.67|1305.47|1306.95|1304.75|0
1635159600000|2021-10-25 11:00:00|1306.95|1304.75|1305.28|1303.08|1306.95|1304.75|1305.05|1302.85|0
1635159900000|2021-10-25 11:05:00|1305.16|1302.96|1305.28|1303.08|1305.52|1303.32|1303.97|1301.77|0
1635160200000|2021-10-25 11:10:00|1305.05|1302.85|1306.23|1304.03|1306.23|1304.03|1305.04|1302.84|0
1635160500000|2021-10-25 11:15:00|1306|1303.8|1307.18|1304.98|1307.42|1305.22|1306|1303.8|0
1635160800000|2021-10-25 11:20:00|1307.42|1305.22|1306.94|1304.74|1307.9|1305.7|1306.94|1304.74|0
1635161100000|2021-10-25 11:25:00|1306.71|1304.51|1306.71|1304.51|1306.94|1304.74|1305.99|1303.79|0
1635161400000|2021-10-25 11:30:00|1306.47|1304.27|1305.99|1303.79|1306.71|1304.51|1305.99|1303.79|0
1635161700000|2021-10-25 11:35:00|1305.75|1303.55|1306.23|1304.03|1306.47|1304.27|1305.75|1303.55|0
1635162000000|2021-10-25 11:40:00|1305.99|1303.79|1305.99|1303.79|1306.47|1304.27|1305.75|1303.55|0
1635162300000|2021-10-25 11:45:00|1305.75|1303.55|1307.65|1305.45|1307.65|1305.45|1305.75|1303.55|0
1635162600000|2021-10-25 11:50:00|1307.89|1305.69|1308.13|1305.93|1308.13|1305.93|1306.94|1304.74|0
1635162900000|2021-10-25 11:55:00|1308.37|1306.17|1308.6|1306.4|1308.6|1306.4|1307.18|1304.98|0
1635163200000|2021-10-25 12:00:00|1308.84|1306.64|1307.89|1305.69|1309.08|1306.88|1307.41|1305.21|0
1635163500000|2021-10-25 12:05:00|1308.12|1305.92|1307.65|1305.45|1308.12|1305.92|1307.17|1304.97|0
1635163800000|2021-10-25 12:10:00|1307.41|1305.21|1307.88|1305.68|1308.12|1305.92|1306.93|1304.73|0
1635164100000|2021-10-25 12:15:00|1308.12|1305.92|1309.55|1307.35|1309.79|1307.59|1308.12|1305.92|0
1635164400000|2021-10-25 12:20:00|1309.31|1307.11|1307.41|1305.21|1309.55|1307.35|1307.17|1304.97|0
1635164700000|2021-10-25 12:25:00|1307.64|1305.44|1308.6|1306.4|1308.6|1306.4|1307.41|1305.21|0
1635165000000|2021-10-25 12:30:00|1308.59|1306.39|1308.12|1305.92|1309.31|1307.11|1307.88|1305.68|0
1635165300000|2021-10-25 12:35:00|1307.99|1305.79|1308.12|1305.92|1308.36|1306.16|1307.64|1305.44|0
1635165600000|2021-10-25 12:40:00|1308.35|1306.15|1308.83|1306.63|1309.07|1306.87|1308.12|1305.92|0
1635165900000|2021-10-25 12:45:00|1308.59|1306.39|1308.59|1306.39|1309.31|1307.11|1308.35|1306.15|0
1635166200000|2021-10-25 12:50:00|1308.83|1306.63|1308.11|1305.91|1308.83|1306.63|1307.88|1305.68|0
1635166500000|2021-10-25 12:55:00|1308.35|1306.15|1307.87|1305.67|1308.59|1306.39|1307.4|1305.2|0
1635166800000|2021-10-25 13:00:00|1307.64|1305.44|1308.82|1306.62|1308.82|1306.62|1307.64|1305.44|0
1635167100000|2021-10-25 13:05:00|1308.59|1306.39|1308.82|1306.62|1308.82|1306.62|1308.35|1306.15|0
1635167400000|2021-10-25 13:10:00|1308.54|1306.34|1309.25|1307.05|1309.25|1307.05|1308.54|1306.34|0
1635167700000|2021-10-25 13:15:00|1309.49|1307.29|1310.2|1308|1310.44|1308.24|1308.78|1306.58|0
1635168000000|2021-10-25 13:20:00|1310.44|1308.24|1311.39|1309.19|1312.11|1309.91|1310.44|1308.24|0
1635168300000|2021-10-25 13:25:00|1311.63|1309.43|1312.35|1310.15|1312.58|1310.38|1310.92|1308.72|0
1635168600000|2021-10-25 13:30:00|1311.87|1309.67|1306.63|1304.43|1312.35|1310.15|1306.15|1303.95|0
1635168900000|2021-10-25 13:35:00|1306.39|1304.19|1300.44|1298.24|1307.82|1305.62|1299.97|1297.77|0
1635169200000|2021-10-25 13:40:00|1299.97|1297.77|1299.73|1297.53|1299.97|1297.77|1294.26|1292.06|0
1635169500000|2021-10-25 13:45:00|1298.54|1296.34|1299.49|1297.29|1300.92|1298.72|1297.11|1294.91|0
1635169800000|2021-10-25 13:50:00|1298.54|1296.34|1302.34|1300.14|1302.34|1300.14|1298.06|1295.86|0
1635170100000|2021-10-25 13:55:00|1303.05|1300.85|1306.26|1304.06|1307.34|1305.14|1303.05|1300.85|0
1635170400000|2021-10-25 14:00:00|1307.1|1304.9|1307.81|1305.61|1309|1306.8|1306.39|1304.19|0
1635170700000|2021-10-25 14:05:00|1308.05|1305.85|1306.38|1304.18|1308.05|1305.85|1304.48|1302.28|0
1635171000000|2021-10-25 14:10:00|1306.15|1303.95|1304.95|1302.75|1307.57|1305.37|1304|1301.8|0
1635171300000|2021-10-25 14:15:00|1305.43|1303.23|1308.52|1306.32|1309.48|1307.28|1304.95|1302.75|0
1635171600000|2021-10-25 14:20:00|1308.76|1306.56|1305.67|1303.47|1308.76|1306.56|1305.67|1303.47|0
1635171900000|2021-10-25 14:25:00|1305.9|1303.7|1308.52|1306.32|1308.52|1306.32|1302.81|1300.61|0
1635172200000|2021-10-25 14:30:00|1308.76|1306.56|1309.23|1307.03|1309.71|1307.51|1307.09|1304.89|0
1635172500000|2021-10-25 14:35:00|1309.47|1307.27|1308.76|1306.56|1309.71|1307.51|1306.61|1304.41|0
1635172800000|2021-10-25 14:40:00|1308.52|1306.32|1308.76|1306.56|1309.95|1307.75|1307.57|1305.37|0
1635173100000|2021-10-25 14:45:00|1308.99|1306.79|1310.66|1308.46|1310.9|1308.7|1308.04|1305.84|0
1635173400000|2021-10-25 14:50:00|1310.42|1308.22|1311.13|1308.93|1311.61|1309.41|1309.94|1307.74|0
1635173700000|2021-10-25 14:55:00|1311.37|1309.17|1311.13|1308.93|1312.09|1309.89|1310.9|1308.7|0
1635174000000|2021-10-25 15:00:00|1311.37|1309.17|1311.61|1309.41|1312.8|1310.6|1309.7|1307.5|0
1635174300000|2021-10-25 15:05:00|1311.85|1309.65|1313.75|1311.55|1314.23|1312.03|1311.61|1309.41|0
1635174600000|2021-10-25 15:10:00|1313.99|1311.79|1315.42|1313.22|1315.66|1313.46|1312.32|1310.12|0
1635174900000|2021-10-25 15:15:00|1315.66|1313.46|1314.7|1312.5|1315.89|1313.69|1314.46|1312.26|0
1635175200000|2021-10-25 15:20:00|1314.46|1312.26|1313.51|1311.31|1315.18|1312.98|1313.51|1311.31|0
1635175500000|2021-10-25 15:25:00|1313.27|1311.07|1315.41|1313.21|1315.41|1313.21|1312.79|1310.59|0
1635175800000|2021-10-25 15:30:00|1315.65|1313.45|1313.37|1311.17|1315.65|1313.45|1313.13|1310.93|0
1635176100000|2021-10-25 15:35:00|1313.61|1311.41|1313.68|1311.48|1314.56|1312.36|1312.66|1310.46|0
1635176400000|2021-10-25 15:40:00|1313.92|1311.72|1314.87|1312.67|1315.34|1313.14|1313.92|1311.72|0
1635176700000|2021-10-25 15:45:00|1315.11|1312.91|1314.15|1311.95|1315.82|1313.62|1313.91|1311.71|0
1635177000000|2021-10-25 15:50:00|1313.91|1311.71|1316.53|1314.33|1317.73|1315.53|1313.91|1311.71|0
1635177300000|2021-10-25 15:55:00|1316.29|1314.09|1317.96|1315.76|1318.2|1316|1315.82|1313.62|0
1635177600000|2021-10-25 16:00:00|1318.2|1316|1320.35|1318.15|1320.58|1318.38|1316.77|1314.57|0
1635177900000|2021-10-25 16:05:00|1320.11|1317.91|1321.54|1319.34|1322.49|1320.29|1319.63|1317.43|0
1635178200000|2021-10-25 16:10:00|1321.77|1319.57|1321.54|1319.34|1322.25|1320.05|1321.06|1318.86|0
1635178500000|2021-10-25 16:15:00|1321.3|1319.1|1321.06|1318.86|1322.01|1319.81|1320.58|1318.38|0
1635178800000|2021-10-25 16:20:00|1321.3|1319.1|1322.49|1320.29|1322.49|1320.29|1319.86|1317.66|0
1635179100000|2021-10-25 16:25:00|1322.73|1320.53|1322.49|1320.29|1323.2|1321|1322.01|1319.81|0
1635179400000|2021-10-25 16:30:00|1322.72|1320.52|1322.01|1319.81|1322.72|1320.52|1321.77|1319.57|0
1635179700000|2021-10-25 16:35:00|1321.77|1319.57|1322.48|1320.28|1322.48|1320.28|1320.81|1318.61|0
1635180000000|2021-10-25 16:40:00|1322.72|1320.52|1322.72|1320.52|1323.44|1321.24|1322.24|1320.04|0
1635180300000|2021-10-25 16:45:00|1322.48|1320.28|1323.44|1321.24|1324.39|1322.19|1322.48|1320.28|0
1635180600000|2021-10-25 16:50:00|1323.67|1321.47|1322.96|1320.76|1323.91|1321.71|1322.48|1320.28|0
1635180900000|2021-10-25 16:55:00|1323.07|1320.87|1322.72|1320.52|1323.67|1321.47|1322.48|1320.28|0
1635181200000|2021-10-25 17:00:00|1322.96|1320.76|1323.67|1321.47|1324.15|1321.95|1322.96|1320.76|0
1635181500000|2021-10-25 17:05:00|1323.43|1321.23|1325.34|1323.14|1325.58|1323.38|1323.43|1321.23|0
1635181800000|2021-10-25 17:10:00|1325.58|1323.38|1327.01|1324.81|1327.72|1325.52|1325.1|1322.9|0
1635182100000|2021-10-25 17:15:00|1326.77|1324.57|1325.81|1323.61|1327.01|1324.81|1325.34|1323.14|0
1635182400000|2021-10-25 17:20:00|1325.58|1323.38|1323.9|1321.7|1325.58|1323.38|1323.43|1321.23|0
1635182700000|2021-10-25 17:25:00|1324.14|1321.94|1325.1|1322.9|1325.1|1322.9|1323.9|1321.7|0
1635183000000|2021-10-25 17:30:00|1325.33|1323.13|1324.38|1322.18|1325.81|1323.61|1324.14|1321.94|0
1635183300000|2021-10-25 17:35:00|1324.14|1321.94|1322.95|1320.75|1324.38|1322.18|1322.95|1320.75|0
1635183600000|2021-10-25 17:40:00|1322.71|1320.51|1322.71|1320.51|1322.95|1320.75|1321.52|1319.32|0
1635183900000|2021-10-25 17:45:00|1322.47|1320.27|1321.99|1319.79|1322.95|1320.75|1321.75|1319.55|0
1635184200000|2021-10-25 17:50:00|1321.75|1319.55|1322.94|1320.74|1322.94|1320.74|1321.51|1319.31|0
1635184500000|2021-10-25 17:55:00|1323.18|1320.98|1322.94|1320.74|1323.66|1321.46|1322.7|1320.5|0
1635184800000|2021-10-25 18:00:00|1322.7|1320.5|1321.75|1319.55|1323.18|1320.98|1321.03|1318.83|0
1635185100000|2021-10-25 18:05:00|1321.99|1319.79|1322.7|1320.5|1323.18|1320.98|1321.27|1319.07|0
1635185400000|2021-10-25 18:10:00|1322.46|1320.26|1321.75|1319.55|1322.7|1320.5|1321.75|1319.55|0
1635185700000|2021-10-25 18:15:00|1321.98|1319.78|1323.54|1321.34|1323.54|1321.34|1321.98|1319.78|0
1635186000000|2021-10-25 18:20:00|1323.31|1321.11|1324.74|1322.54|1325.21|1323.01|1323.07|1320.87|0
1635186300000|2021-10-25 18:25:00|1324.5|1322.3|1326.4|1324.2|1326.4|1324.2|1324.5|1322.3|0
1635186600000|2021-10-25 18:30:00|1326.17|1323.97|1326.88|1324.68|1327.36|1325.16|1325.93|1323.73|0
1635186900000|2021-10-25 18:35:00|1327.12|1324.92|1324.73|1322.53|1327.36|1325.16|1324.49|1322.29|0
1635187200000|2021-10-25 18:40:00|1324.49|1322.29|1323.78|1321.58|1325.69|1323.49|1323.3|1321.1|0
1635187500000|2021-10-25 18:45:00|1323.54|1321.34|1324.01|1321.81|1324.02|1321.82|1322.58|1320.38|0
1635187800000|2021-10-25 18:50:00|1323.78|1321.58|1324.49|1322.29|1324.97|1322.77|1323.3|1321.1|0
1635188100000|2021-10-25 18:55:00|1324.25|1322.05|1323.64|1321.44|1324.97|1322.77|1323.16|1320.96|0
1635188400000|2021-10-25 19:00:00|1323.4|1321.2|1323.64|1321.44|1324.11|1321.91|1322.92|1320.72|0
1635188700000|2021-10-25 19:05:00|1323.87|1321.67|1322.92|1320.72|1324.35|1322.15|1322.68|1320.48|0
1635189000000|2021-10-25 19:10:00|1323.16|1320.96|1322.2|1320|1323.16|1320.96|1321.96|1319.76|0
1635189300000|2021-10-25 19:15:00|1321.96|1319.76|1321.72|1319.52|1322.92|1320.72|1321.25|1319.05|0
1635189600000|2021-10-25 19:20:00|1321.96|1319.76|1319.81|1317.61|1322.44|1320.24|1319.81|1317.61|0
1635189900000|2021-10-25 19:25:00|1320.05|1317.85|1322.91|1320.71|1322.91|1320.71|1320.05|1317.85|0
1635190200000|2021-10-25 19:30:00|1322.68|1320.48|1321.48|1319.28|1322.91|1320.71|1320.77|1318.57|0
1635190500000|2021-10-25 19:35:00|1321.72|1319.52|1322.43|1320.23|1322.43|1320.23|1320.77|1318.57|0
1635190800000|2021-10-25 19:40:00|1322.2|1320|1322.19|1319.99|1323.15|1320.95|1321.36|1319.16|0
1635191100000|2021-10-25 19:45:00|1321.96|1319.76|1321|1318.8|1322.19|1319.99|1320.29|1318.09|0
1635191400000|2021-10-25 19:50:00|1321.48|1319.28|1320.05|1317.85|1321.96|1319.76|1319.57|1317.37|0
1635191700000|2021-10-25 19:55:00|1320.28|1318.08|1323.62|1321.42|1323.62|1321.42|1318.14|1315.94|0
1635192000000|2021-10-25 20:00:00|1323.38|1321.18|1320.52|1318.32|1324.58|1322.38|1320.28|1318.08|0
1635192300000|2021-10-25 20:05:00|1320.28|1318.08|1323.14|1320.94|1324.34|1322.14|1316.94|1314.74|0
1635192600000|2021-10-25 20:10:00|1322.9|1320.7|1323.62|1321.42|1323.86|1321.66|1321.95|1319.75|0
1635192900000|2021-10-25 20:15:00|1323.34|1320.74|1326.2|1323.6|1326.68|1324.08|1323.34|1320.74|0
1635193200000|2021-10-25 20:20:00|1325.97|1323.37|1327.4|1324.8|1327.63|1325.03|1325.49|1322.89|0
1635193500000|2021-10-25 20:25:00|1327.16|1324.56|1327.63|1325.03|1327.63|1325.03|1327.16|1324.56|0
1635193800000|2021-10-25 20:30:00|1327.87|1325.27|1328.83|1326.23|1329.06|1326.46|1327.87|1325.27|0
1635194100000|2021-10-25 20:35:00|1329.06|1326.46|1329.78|1327.18|1329.78|1327.18|1329.06|1326.46|0
1635194400000|2021-10-25 20:40:00|1329.54|1326.94|1329.06|1326.46|1329.54|1326.94|1329.06|1326.46|0
1635194700000|2021-10-25 20:45:00|1328.82|1326.22|1328.11|1325.51|1328.82|1326.22|1327.87|1325.27|0
1635195000000|2021-10-25 20:50:00|1327.87|1325.27|1328.82|1326.22|1329.06|1326.46|1327.87|1325.27|0
1635195300000|2021-10-25 20:55:00|1329.06|1326.46|1328.93|1326.33|1329.41|1326.81|1328.82|1326.22|0
1635195600000|2021-10-25 21:00:00|1328.97|1326.37|1329.08|1326.48|1329.18|1326.58|1328.93|1326.33|0
1635195900000|2021-10-25 21:05:00|1329.01|1326.41|1329.04|1326.44|1329.11|1326.51|1328.93|1326.33|0
1635196200000|2021-10-25 21:10:00|1328.93|1326.33|1328.97|1326.37|1328.97|1326.37|1328.9|1326.3|0
1635196500000|2021-10-25 21:15:00|1329.01|1326.41|1328.52|1325.92|1329.01|1326.41|1328.18|1325.58|0
1635196800000|2021-10-25 21:20:00|1328.48|1325.88|1328.82|1326.22|1328.9|1326.3|1328.48|1325.88|0
1635197100000|2021-10-25 21:25:00|1328.8|1326.2|1328.76|1326.16|1328.82|1326.22|1328.62|1326.02|0
1635197400000|2021-10-25 21:30:00|1328.73|1326.13|1328.96|1326.36|1328.97|1326.37|1328.73|1326.13|0
1635197700000|2021-10-25 21:35:00|1329.07|1326.47|1329.11|1326.51|1329.11|1326.51|1329.03|1326.43|0
1635198000000|2021-10-25 21:40:00|1329.07|1326.47|1328.51|1325.91|1329.07|1326.47|1328.1|1325.5|0
1635198300000|2021-10-25 21:45:00|1328.44|1325.84|1328.65|1326.05|1328.69|1326.09|1328.44|1325.84|0
1635198600000|2021-10-25 21:50:00|1328.54|1325.94|1328.2|1325.6|1328.54|1325.94|1328.2|1325.6|0
1635198900000|2021-10-25 21:55:00|1328.17|1325.57|1328.68|1326.08|1328.68|1326.08|1328.17|1325.57|0
1635199200000|2021-10-25 22:00:00|1328.92|1326.32|1327.85|1325.25|1329.4|1326.8|1327.14|1324.54|0
1635199500000|2021-10-25 22:05:00|1327.61|1325.01|1326.9|1324.3|1327.85|1325.25|1326.9|1324.3|0
1635199800000|2021-10-25 22:10:00|1326.66|1324.06|1327.13|1324.53|1327.13|1324.53|1326.66|1324.06|0
1635200100000|2021-10-25 22:15:00|1327.25|1324.65|1327.37|1324.77|1327.61|1325.01|1327.25|1324.65|0
1635200400000|2021-10-25 22:20:00|1327.61|1325.01|1327.85|1325.25|1328.09|1325.49|1327.37|1324.77|0
1635200700000|2021-10-25 22:25:00|1328.08|1325.48|1328.08|1325.48|1328.56|1325.96|1328.08|1325.48|0
1635201000000|2021-10-25 22:30:00|1327.96|1325.36|1326.65|1324.05|1328.08|1325.48|1326.65|1324.05|0
1635201300000|2021-10-25 22:35:00|1326.41|1323.81|1326.17|1323.57|1326.65|1324.05|1325.93|1323.33|0
1635201600000|2021-10-25 22:40:00|1326.41|1323.81|1326.65|1324.05|1326.65|1324.05|1325.93|1323.33|0
1635201900000|2021-10-25 22:45:00|1326.41|1323.81|1326.65|1324.05|1326.89|1324.29|1326.17|1323.57|0
1635202200000|2021-10-25 22:50:00|1326.89|1324.29|1326.41|1323.81|1327.12|1324.52|1326.17|1323.57|0
1635202500000|2021-10-25 22:55:00|1326.17|1323.57|1325.93|1323.33|1326.41|1323.81|1325.45|1322.85|0
1635202800000|2021-10-25 23:00:00|1326.17|1323.57|1326.41|1323.81|1326.41|1323.81|1325.57|1322.97|0
1635203100000|2021-10-25 23:05:00|1326.64|1324.04|1326.64|1324.04|1327.12|1324.52|1326.41|1323.81|0
1635203400000|2021-10-25 23:10:00|1326.88|1324.28|1326.64|1324.04|1327.12|1324.52|1326.52|1323.92|0
1635203700000|2021-10-25 23:15:00|1326.88|1324.28|1326.4|1323.8|1326.88|1324.28|1326.16|1323.56|0
1635204000000|2021-10-25 23:20:00|1326.16|1323.56|1326.4|1323.8|1326.64|1324.04|1326.16|1323.56|0
1635204300000|2021-10-25 23:25:00|1326.64|1324.04|1326.4|1323.8|1326.88|1324.28|1326.4|1323.8|0
1635204600000|2021-10-25 23:30:00|1326.64|1324.04|1327.59|1324.99|1327.83|1325.23|1326.4|1323.8|0
1635204900000|2021-10-25 23:35:00|1327.35|1324.75|1328.07|1325.47|1328.07|1325.47|1327.35|1324.75|0
1635205200000|2021-10-25 23:40:00|1328.31|1325.71|1328.07|1325.47|1328.55|1325.95|1327.83|1325.23|0
1635205500000|2021-10-25 23:45:00|1328.31|1325.71|1329.02|1326.42|1329.5|1326.9|1328.31|1325.71|0
1635205800000|2021-10-25 23:50:00|1329.14|1326.54|1330.21|1327.61|1330.69|1328.09|1329.02|1326.42|0
1635206100000|2021-10-25 23:55:00|1330.33|1327.73|1330.21|1327.61|1330.45|1327.85|1329.97|1327.37|0
1635206400000|2021-10-26 00:00:00|1331.64|1329.04|1329.02|1326.42|1332.12|1329.52|1329.02|1326.42|0
1635206700000|2021-10-26 00:05:00|1329.26|1326.66|1332.12|1329.52|1332.36|1329.76|1329.02|1326.42|0
1635207000000|2021-10-26 00:10:00|1332.36|1329.76|1332.12|1329.52|1333.07|1330.47|1331.64|1329.04|0
1635207300000|2021-10-26 00:15:00|1331.88|1329.28|1332.12|1329.52|1333.31|1330.71|1331.64|1329.04|0
1635207600000|2021-10-26 00:20:00|1332.6|1330|1331.88|1329.28|1332.6|1330|1331.64|1329.04|0
1635207900000|2021-10-26 00:25:00|1331.99|1329.39|1332.59|1329.99|1332.71|1330.11|1331.4|1328.8|0
1635208200000|2021-10-26 00:30:00|1332.83|1330.23|1331.88|1329.28|1333.07|1330.47|1331.16|1328.56|0
1635208500000|2021-10-26 00:35:00|1331.75|1329.15|1331.4|1328.8|1332.59|1329.99|1331.4|1328.8|0
1635208800000|2021-10-26 00:40:00|1331.64|1329.04|1332.83|1330.23|1333.07|1330.47|1330.44|1327.84|0
1635209100000|2021-10-26 00:45:00|1332.7|1330.1|1334.14|1331.54|1334.74|1332.14|1332.59|1329.99|0
1635209400000|2021-10-26 00:50:00|1334.26|1331.66|1333.54|1330.94|1334.26|1331.66|1333.54|1330.94|0
1635209700000|2021-10-26 00:55:00|1333.78|1331.18|1334.02|1331.42|1334.74|1332.14|1333.66|1331.06|0
1635210000000|2021-10-26 01:00:00|1334.26|1331.66|1335.45|1332.85|1335.69|1333.09|1334.02|1331.42|0
1635210300000|2021-10-26 01:05:00|1335.69|1333.09|1335.93|1333.33|1336.41|1333.81|1335.45|1332.85|0
1635210600000|2021-10-26 01:10:00|1335.69|1333.09|1336.17|1333.57|1336.17|1333.57|1335.45|1332.85|0
1635210900000|2021-10-26 01:15:00|1336.4|1333.8|1336.16|1333.56|1336.64|1334.04|1335.45|1332.85|0
1635211200000|2021-10-26 01:20:00|1335.93|1333.33|1336.4|1333.8|1338.08|1335.48|1335.93|1333.33|0
1635211500000|2021-10-26 01:25:00|1336.16|1333.56|1335.92|1333.32|1336.28|1333.68|1335.68|1333.08|0
1635211800000|2021-10-26 01:30:00|1335.68|1333.08|1334.01|1331.41|1335.68|1333.08|1334.01|1331.41|0
1635212100000|2021-10-26 01:35:00|1333.77|1331.17|1334.97|1332.37|1335.68|1333.08|1333.77|1331.17|0
1635212400000|2021-10-26 01:40:00|1335.2|1332.6|1333.53|1330.93|1335.32|1332.72|1333.53|1330.93|0
1635212700000|2021-10-26 01:45:00|1333.29|1330.69|1333.77|1331.17|1334.01|1331.41|1333.05|1330.45|0
1635213000000|2021-10-26 01:50:00|1333.29|1330.69|1334.01|1331.41|1334.25|1331.65|1333.05|1330.45|0
1635213300000|2021-10-26 01:55:00|1334.25|1331.65|1333.29|1330.69|1334.48|1331.88|1333.29|1330.69|0
1635213600000|2021-10-26 02:00:00|1332.57|1329.97|1332.93|1330.33|1333.29|1330.69|1332.1|1329.5|0
1635213900000|2021-10-26 02:05:00|1333.05|1330.45|1332.33|1329.73|1333.05|1330.45|1332.09|1329.49|0
1635214200000|2021-10-26 02:10:00|1332.09|1329.49|1333.05|1330.45|1333.05|1330.45|1332.09|1329.49|0
1635214500000|2021-10-26 02:15:00|1333.29|1330.69|1333.29|1330.69|1333.29|1330.69|1332.92|1330.32|0
1635214800000|2021-10-26 02:20:00|1333.28|1330.68|1333.28|1330.68|1333.52|1330.92|1332.57|1329.97|0
1635215100000|2021-10-26 02:25:00|1333.4|1330.8|1332.81|1330.21|1333.52|1330.92|1332.57|1329.97|0
1635215400000|2021-10-26 02:30:00|1332.57|1329.97|1333.28|1330.68|1333.52|1330.92|1332.57|1329.97|0
1635215700000|2021-10-26 02:35:00|1333.04|1330.44|1333.28|1330.68|1333.4|1330.8|1332.8|1330.2|0
1635216000000|2021-10-26 02:40:00|1333.04|1330.44|1332.92|1330.32|1333.28|1330.68|1332.8|1330.2|0
1635216300000|2021-10-26 02:45:00|1333.04|1330.44|1333.52|1330.92|1333.52|1330.92|1332.92|1330.32|0
1635216600000|2021-10-26 02:50:00|1333.76|1331.16|1334.95|1332.35|1334.95|1332.35|1333.76|1331.16|0
1635216900000|2021-10-26 02:55:00|1334.71|1332.11|1335.19|1332.59|1335.43|1332.83|1334.71|1332.11|0
1635217200000|2021-10-26 03:00:00|1335.43|1332.83|1334.71|1332.11|1335.43|1332.83|1334.47|1331.87|0
1635217500000|2021-10-26 03:05:00|1334.95|1332.35|1334.23|1331.63|1334.95|1332.35|1334.23|1331.63|0
1635217800000|2021-10-26 03:10:00|1333.99|1331.39|1333.51|1330.91|1334.23|1331.63|1333.51|1330.91|0
1635218100000|2021-10-26 03:15:00|1333.75|1331.15|1333.03|1330.43|1333.75|1331.15|1333.03|1330.43|0
1635218400000|2021-10-26 03:20:00|1333.27|1330.67|1332.79|1330.19|1333.27|1330.67|1332.55|1329.95|0
1635218700000|2021-10-26 03:25:00|1333.03|1330.43|1333.03|1330.43|1333.03|1330.43|1332.79|1330.19|0
1635219000000|2021-10-26 03:30:00|1332.79|1330.19|1332.79|1330.19|1333.03|1330.43|1332.55|1329.95|0
1635219300000|2021-10-26 03:35:00|1332.67|1330.07|1332.31|1329.71|1332.79|1330.19|1332.31|1329.71|0
1635219600000|2021-10-26 03:40:00|1332.07|1329.47|1332.31|1329.71|1332.55|1329.95|1332.07|1329.47|0
1635219900000|2021-10-26 03:45:00|1332.07|1329.47|1331.83|1329.23|1332.07|1329.47|1331.36|1328.76|0
1635220200000|2021-10-26 03:50:00|1331.95|1329.35|1332.18|1329.58|1332.31|1329.71|1331.83|1329.23|0
1635220500000|2021-10-26 03:55:00|1332.07|1329.47|1332.55|1329.95|1332.55|1329.95|1332.07|1329.47|0
1635220800000|2021-10-26 04:00:00|1332.31|1329.71|1333.02|1330.42|1333.02|1330.42|1332.31|1329.71|0
1635221100000|2021-10-26 04:05:00|1332.78|1330.18|1333.02|1330.42|1333.26|1330.66|1332.78|1330.18|0
1635221400000|2021-10-26 04:10:00|1332.78|1330.18|1333.02|1330.42|1333.02|1330.42|1332.78|1330.18|0
1635221700000|2021-10-26 04:15:00|1332.78|1330.18|1333.02|1330.42|1333.26|1330.66|1332.78|1330.18|0
1635222000000|2021-10-26 04:20:00|1333.26|1330.66|1333.02|1330.42|1333.5|1330.9|1333.02|1330.42|0
1635222300000|2021-10-26 04:25:00|1332.78|1330.18|1333.26|1330.66|1333.26|1330.66|1332.78|1330.18|0
1635222600000|2021-10-26 04:30:00|1333.5|1330.9|1333.26|1330.66|1333.97|1331.37|1333.26|1330.66|0
1635222900000|2021-10-26 04:35:00|1333.02|1330.42|1333.49|1330.89|1333.73|1331.13|1333.02|1330.42|0
1635223200000|2021-10-26 04:40:00|1333.73|1331.13|1333.97|1331.37|1334.45|1331.85|1333.61|1331.01|0
1635223500000|2021-10-26 04:45:00|1334.21|1331.61|1333.49|1330.89|1334.21|1331.61|1333.25|1330.65|0
1635223800000|2021-10-26 04:50:00|1333.73|1331.13|1333.01|1330.41|1333.73|1331.13|1333.01|1330.41|0
1635224100000|2021-10-26 04:55:00|1333.25|1330.65|1333.25|1330.65|1333.49|1330.89|1333.01|1330.41|0
1635224400000|2021-10-26 05:00:00|1333.49|1330.89|1333.01|1330.41|1333.73|1331.13|1333.01|1330.41|0
1635224700000|2021-10-26 05:05:00|1333.12|1330.52|1332.53|1329.93|1333.25|1330.65|1332.29|1329.69|0
1635225000000|2021-10-26 05:10:00|1332.77|1330.17|1332.53|1329.93|1333.01|1330.41|1332.29|1329.69|0
1635225300000|2021-10-26 05:15:00|1332.29|1329.69|1332.29|1329.69|1332.77|1330.17|1332.05|1329.45|0
1635225600000|2021-10-26 05:20:00|1332.53|1329.93|1333.01|1330.41|1333.01|1330.41|1332.29|1329.69|0
1635225900000|2021-10-26 05:25:00|1332.77|1330.17|1333.24|1330.64|1333.24|1330.64|1332.53|1329.93|0
1635226200000|2021-10-26 05:30:00|1333|1330.4|1332.05|1329.45|1333.24|1330.64|1332.05|1329.45|0
1635226500000|2021-10-26 05:35:00|1331.81|1329.21|1331.57|1328.97|1332.05|1329.45|1331.33|1328.73|0
1635226800000|2021-10-26 05:40:00|1331.33|1328.73|1331.81|1329.21|1332.05|1329.45|1330.97|1328.37|0
1635227100000|2021-10-26 05:45:00|1331.57|1328.97|1331.09|1328.49|1332.04|1329.44|1331.09|1328.49|0
1635227400000|2021-10-26 05:50:00|1331.33|1328.73|1330.85|1328.25|1331.81|1329.21|1330.85|1328.25|0
1635227700000|2021-10-26 05:55:00|1330.61|1328.01|1329.89|1327.29|1330.61|1328.01|1329.42|1326.82|0
1635228000000|2021-10-26 06:00:00|1330.13|1327.53|1330.85|1328.25|1331.09|1328.49|1329.53|1326.93|0
1635228300000|2021-10-26 06:05:00|1330.61|1328.01|1331.32|1328.72|1331.8|1329.2|1330.13|1327.53|0
1635228600000|2021-10-26 06:10:00|1331.2|1328.6|1331.32|1328.72|1331.8|1329.2|1330.85|1328.25|0
1635228900000|2021-10-26 06:15:00|1331.56|1328.96|1332.75|1330.15|1333.23|1330.63|1331.56|1328.96|0
1635229200000|2021-10-26 06:20:00|1332.99|1330.39|1333.23|1330.63|1333.47|1330.87|1332.51|1329.91|0
1635229500000|2021-10-26 06:25:00|1332.99|1330.39|1333.71|1331.11|1333.95|1331.35|1332.51|1329.91|0
1635229800000|2021-10-26 06:30:00|1333.47|1330.87|1334.66|1332.06|1335.14|1332.54|1333.47|1330.87|0
1635230100000|2021-10-26 06:35:00|1334.42|1331.82|1333.94|1331.34|1334.66|1332.06|1333.71|1331.11|0
1635230400000|2021-10-26 06:40:00|1333.71|1331.11|1334.9|1332.3|1334.9|1332.3|1333.47|1330.87|0
1635230700000|2021-10-26 06:45:00|1334.66|1332.06|1335.38|1332.78|1336.33|1333.73|1334.66|1332.06|0
1635231000000|2021-10-26 06:50:00|1335.14|1332.54|1335.37|1332.77|1335.61|1333.01|1335.14|1332.54|0
1635231300000|2021-10-26 06:55:00|1335.61|1333.01|1334.18|1331.58|1335.61|1333.01|1333.94|1331.34|0
1635231600000|2021-10-26 07:00:00|1334.66|1332.06|1335.61|1333.01|1337.04|1334.44|1333.94|1331.34|0
1635231900000|2021-10-26 07:05:00|1335.17|1332.97|1333.26|1331.06|1335.41|1333.21|1332.07|1329.87|0
1635232200000|2021-10-26 07:10:00|1333.02|1330.82|1333.02|1330.82|1333.02|1330.82|1331.59|1329.39|0
1635232500000|2021-10-26 07:15:00|1332.78|1330.58|1331.77|1329.57|1333.68|1331.48|1331.77|1329.57|0
1635232800000|2021-10-26 07:20:00|1332.01|1329.81|1332.96|1330.76|1333.2|1331|1331.53|1329.33|0
1635233100000|2021-10-26 07:25:00|1332.84|1330.64|1332.72|1330.52|1333.2|1331|1332.48|1330.28|0
1635233400000|2021-10-26 07:30:00|1332.96|1330.76|1332.96|1330.76|1333.2|1331|1332|1329.8|0
1635233700000|2021-10-26 07:35:00|1332.72|1330.52|1334.15|1331.95|1334.15|1331.95|1332.6|1330.4|0
1635234000000|2021-10-26 07:40:00|1333.91|1331.71|1334.63|1332.43|1335.83|1333.63|1333.68|1331.48|0
1635234300000|2021-10-26 07:45:00|1334.87|1332.67|1336.3|1334.1|1336.54|1334.34|1334.87|1332.67|0
1635234600000|2021-10-26 07:50:00|1336.54|1334.34|1336.78|1334.58|1337.98|1335.78|1335.82|1333.62|0
1635234900000|2021-10-26 07:55:00|1337.02|1334.82|1338.45|1336.25|1338.69|1336.49|1336.3|1334.1|0
1635235200000|2021-10-26 08:00:00|1338.21|1336.01|1338.93|1336.73|1339.17|1336.97|1337.97|1335.77|0
1635235500000|2021-10-26 08:05:00|1339.04|1336.84|1340.16|1337.96|1340.4|1338.2|1338.45|1336.25|0
1635235800000|2021-10-26 08:10:00|1340.4|1338.2|1339.92|1337.72|1340.4|1338.2|1339.44|1337.24|0
1635236100000|2021-10-26 08:15:00|1340.16|1337.96|1340.4|1338.2|1340.64|1338.44|1339.92|1337.72|0
1635236400000|2021-10-26 08:20:00|1340.64|1338.44|1341.35|1339.15|1343.27|1341.07|1340.4|1338.2|0
1635236700000|2021-10-26 08:25:00|1341.12|1338.92|1338.49|1336.29|1341.12|1338.92|1338.49|1336.29|0
1635237000000|2021-10-26 08:30:00|1338.25|1336.05|1338.48|1336.28|1339.2|1337|1338.01|1335.81|0
1635237300000|2021-10-26 08:35:00|1338.24|1336.04|1338.24|1336.04|1338.24|1336.04|1336.81|1334.61|0
1635237600000|2021-10-26 08:40:00|1338.48|1336.28|1338.96|1336.76|1338.96|1336.76|1337.77|1335.57|0
1635237900000|2021-10-26 08:45:00|1339.2|1337|1339.68|1337.48|1339.92|1337.72|1338.72|1336.52|0
1635238200000|2021-10-26 08:50:00|1339.91|1337.71|1339.2|1337|1340.15|1337.95|1338.96|1336.76|0
1635238500000|2021-10-26 08:55:00|1339.31|1337.11|1339.43|1337.23|1340.15|1337.95|1339.2|1337|0
1635238800000|2021-10-26 09:00:00|1339.67|1337.47|1338.48|1336.28|1339.67|1337.47|1338|1335.8|0
1635239100000|2021-10-26 09:05:00|1338.59|1336.39|1338.48|1336.28|1338.95|1336.75|1338.24|1336.04|0
1635239400000|2021-10-26 09:10:00|1338.72|1336.52|1339.19|1336.99|1339.43|1337.23|1338.72|1336.52|0
1635239700000|2021-10-26 09:15:00|1339.07|1336.87|1338.71|1336.51|1339.19|1336.99|1338.24|1336.04|0
1635240000000|2021-10-26 09:20:00|1338.83|1336.63|1339.43|1337.23|1339.43|1337.23|1338.71|1336.51|0
1635240300000|2021-10-26 09:25:00|1339.67|1337.47|1338.95|1336.75|1339.91|1337.71|1338.95|1336.75|0
1635240600000|2021-10-26 09:30:00|1339.19|1336.99|1339.19|1336.99|1339.19|1336.99|1338.71|1336.51|0
1635240900000|2021-10-26 09:35:00|1339.43|1337.23|1338.95|1336.75|1339.67|1337.47|1338.71|1336.51|0
1635241200000|2021-10-26 09:40:00|1338.71|1336.51|1338.23|1336.03|1338.95|1336.75|1337.27|1335.07|0
1635241500000|2021-10-26 09:45:00|1338.47|1336.27|1338.47|1336.27|1338.95|1336.75|1337.99|1335.79|0
1635241800000|2021-10-26 09:50:00|1338.23|1336.03|1339.66|1337.46|1339.66|1337.46|1338.23|1336.03|0
1635242100000|2021-10-26 09:55:00|1339.9|1337.7|1339.66|1337.46|1339.9|1337.7|1338.94|1336.74|0
1635242400000|2021-10-26 10:00:00|1339.42|1337.22|1339.66|1337.46|1340.14|1337.94|1339.42|1337.22|0
1635242700000|2021-10-26 10:05:00|1339.9|1337.7|1339.66|1337.46|1339.9|1337.7|1339.66|1337.46|0
1635243000000|2021-10-26 10:10:00|1339.9|1337.7|1339.9|1337.7|1340.14|1337.94|1339.42|1337.22|0
1635243300000|2021-10-26 10:15:00|1340.13|1337.93|1339.9|1337.7|1340.13|1337.93|1339.66|1337.46|0
1635243600000|2021-10-26 10:20:00|1339.66|1337.46|1338.46|1336.26|1339.66|1337.46|1338.46|1336.26|0
1635243900000|2021-10-26 10:25:00|1338.7|1336.5|1337.98|1335.78|1338.7|1336.5|1337.98|1335.78|0
1635244200000|2021-10-26 10:30:00|1337.74|1335.54|1337.5|1335.3|1337.98|1335.78|1337.26|1335.06|0
1635244500000|2021-10-26 10:35:00|1337.74|1335.54|1338.22|1336.02|1338.46|1336.26|1337.74|1335.54|0
1635244800000|2021-10-26 10:40:00|1338.33|1336.13|1337.98|1335.78|1338.33|1336.13|1337.74|1335.54|0
1635245100000|2021-10-26 10:45:00|1337.85|1335.65|1338.45|1336.25|1338.45|1336.25|1337.5|1335.3|0
1635245400000|2021-10-26 10:50:00|1338.33|1336.13|1338.69|1336.49|1339.17|1336.97|1337.98|1335.78|0
1635245700000|2021-10-26 10:55:00|1338.57|1336.37|1339.65|1337.45|1339.65|1337.45|1338.57|1336.37|0
1635246000000|2021-10-26 11:00:00|1339.41|1337.21|1339.65|1337.45|1339.65|1337.45|1339.17|1336.97|0
1635246300000|2021-10-26 11:05:00|1339.89|1337.69|1340.36|1338.16|1340.36|1338.16|1339.65|1337.45|0
1635246600000|2021-10-26 11:10:00|1340.6|1338.4|1340.36|1338.16|1341.08|1338.88|1340.36|1338.16|0
1635246900000|2021-10-26 11:15:00|1340.12|1337.92|1340.12|1337.92|1340.84|1338.64|1339.88|1337.68|0
1635247200000|2021-10-26 11:20:00|1339.88|1337.68|1340.12|1337.92|1340.36|1338.16|1339.88|1337.68|0
1635247500000|2021-10-26 11:25:00|1340.36|1338.16|1340.6|1338.4|1340.84|1338.64|1340.12|1337.92|0
1635247800000|2021-10-26 11:30:00|1340.36|1338.16|1340.12|1337.92|1340.84|1338.64|1340.12|1337.92|0
1635248100000|2021-10-26 11:35:00|1340.36|1338.16|1339.64|1337.44|1340.36|1338.16|1339.16|1336.96|0
1635248400000|2021-10-26 11:40:00|1339.4|1337.2|1339.16|1336.96|1339.4|1337.2|1339.16|1336.96|0
1635248700000|2021-10-26 11:45:00|1339.4|1337.2|1338.2|1336|1339.64|1337.44|1337.84|1335.64|0
1635249000000|2021-10-26 11:50:00|1337.96|1335.76|1338.44|1336.24|1338.92|1336.72|1337.96|1335.76|0
1635249300000|2021-10-26 11:55:00|1338.2|1336|1338.44|1336.24|1338.92|1336.72|1338.2|1336|0
1635249600000|2021-10-26 12:00:00|1338.68|1336.48|1337.96|1335.76|1338.92|1336.72|1337.96|1335.76|0
1635249900000|2021-10-26 12:05:00|1338.2|1336|1338.91|1336.71|1338.91|1336.71|1337.96|1335.76|0
1635250200000|2021-10-26 12:10:00|1339.15|1336.95|1339.87|1337.67|1339.87|1337.67|1339.15|1336.95|0
1635250500000|2021-10-26 12:15:00|1340.11|1337.91|1339.87|1337.67|1340.35|1338.15|1339.87|1337.67|0
1635250800000|2021-10-26 12:20:00|1339.63|1337.43|1338.43|1336.23|1339.63|1337.43|1338.19|1335.99|0
1635251100000|2021-10-26 12:25:00|1338.19|1335.99|1338.67|1336.47|1338.67|1336.47|1337|1334.8|0
1635251400000|2021-10-26 12:30:00|1338.91|1336.71|1338.91|1336.71|1339.39|1337.19|1338.67|1336.47|0
1635251700000|2021-10-26 12:35:00|1339.15|1336.95|1338.19|1335.99|1339.15|1336.95|1338.19|1335.99|0
1635252000000|2021-10-26 12:40:00|1337.95|1335.75|1338.43|1336.23|1338.91|1336.71|1337.95|1335.75|0
1635252300000|2021-10-26 12:45:00|1338.19|1335.99|1338.43|1336.23|1338.67|1336.47|1338.19|1335.99|0
1635252600000|2021-10-26 12:50:00|1338.19|1335.99|1338.19|1335.99|1338.43|1336.23|1337.95|1335.75|0
1635252900000|2021-10-26 12:55:00|1337.95|1335.75|1339.14|1336.94|1339.14|1336.94|1337.95|1335.75|0
1635253200000|2021-10-26 13:00:00|1339.38|1337.18|1339.38|1337.18|1339.62|1337.42|1338.43|1336.23|0
1635253500000|2021-10-26 13:05:00|1339.62|1337.42|1337.95|1335.75|1339.62|1337.42|1337.95|1335.75|0
1635253800000|2021-10-26 13:10:00|1338.18|1335.98|1337.71|1335.51|1338.42|1336.22|1337.47|1335.27|0
1635254100000|2021-10-26 13:15:00|1337.47|1335.27|1337.7|1335.5|1337.94|1335.74|1337.23|1335.03|0
1635254400000|2021-10-26 13:20:00|1337.94|1335.74|1338.42|1336.22|1338.9|1336.7|1337.47|1335.27|0
1635254700000|2021-10-26 13:25:00|1338.66|1336.46|1339.38|1337.18|1339.61|1337.41|1338.18|1335.98|0
1635255000000|2021-10-26 13:30:00|1339.85|1337.65|1340.81|1338.61|1341.77|1339.57|1336.03|1333.83|0
1635255300000|2021-10-26 13:35:00|1340.33|1338.13|1343.7|1341.5|1344.9|1342.7|1339.61|1337.41|0
1635255600000|2021-10-26 13:40:00|1343.22|1341.02|1344.18|1341.98|1345.61|1343.41|1342.03|1339.83|0
1635255900000|2021-10-26 13:45:00|1343.94|1341.74|1342.51|1340.31|1345.14|1342.94|1341.55|1339.35|0
1635256200000|2021-10-26 13:50:00|1342.74|1340.54|1342.26|1340.06|1343.94|1341.74|1341.31|1339.11|0
1635256500000|2021-10-26 13:55:00|1342.5|1340.3|1341.9|1339.7|1344.65|1342.45|1341.42|1339.22|0
1635256800000|2021-10-26 14:00:00|1342.38|1340.18|1343.94|1341.74|1344.65|1342.45|1340.11|1337.91|0
1635257100000|2021-10-26 14:05:00|1343.22|1341.02|1343.7|1341.5|1344.89|1342.69|1342.74|1340.54|0
1635257400000|2021-10-26 14:10:00|1343.46|1341.26|1347.91|1345.71|1348.15|1345.95|1343.46|1341.26|0
1635257700000|2021-10-26 14:15:00|1347.67|1345.47|1351.01|1348.81|1351.25|1349.05|1347.67|1345.47|0
1635258000000|2021-10-26 14:20:00|1351.25|1349.05|1351.49|1349.29|1352.92|1350.72|1350.77|1348.57|0
1635258300000|2021-10-26 14:25:00|1351.25|1349.05|1350.29|1348.09|1351.49|1349.29|1349.58|1347.38|0
1635258600000|2021-10-26 14:30:00|1350.53|1348.33|1350.53|1348.33|1351.25|1349.05|1348.86|1346.66|0
1635258900000|2021-10-26 14:35:00|1350.29|1348.09|1350.77|1348.57|1351.72|1349.52|1349.1|1346.9|0
1635259200000|2021-10-26 14:40:00|1350.53|1348.33|1347.42|1345.22|1351.25|1349.05|1346.94|1344.74|0
1635259500000|2021-10-26 14:45:00|1347.66|1345.46|1349.54|1347.34|1350.5|1348.3|1346.47|1344.27|0
1635259800000|2021-10-26 14:50:00|1349.3|1347.1|1351.22|1349.02|1351.93|1349.73|1349.3|1347.1|0
1635260100000|2021-10-26 14:55:00|1351.46|1349.26|1349.06|1346.86|1351.69|1349.49|1349.06|1346.86|0
1635260400000|2021-10-26 15:00:00|1349.78|1347.58|1347.87|1345.67|1350.98|1348.78|1347.87|1345.67|0
1635260700000|2021-10-26 15:05:00|1348.11|1345.91|1348.34|1346.14|1349.54|1347.34|1347.15|1344.95|0
1635261000000|2021-10-26 15:10:00|1348.58|1346.38|1348.58|1346.38|1349.54|1347.34|1348.34|1346.14|0
1635261300000|2021-10-26 15:15:00|1348.82|1346.62|1350.02|1347.82|1350.73|1348.53|1348.58|1346.38|0
1635261600000|2021-10-26 15:20:00|1350.25|1348.05|1350.25|1348.05|1350.97|1348.77|1350.01|1347.81|0
1635261900000|2021-10-26 15:25:00|1350.49|1348.29|1350.73|1348.53|1351.45|1349.25|1349.3|1347.1|0
1635262200000|2021-10-26 15:30:00|1351.21|1349.01|1342.6|1340.4|1351.45|1349.25|1341.89|1339.69|0
1635262500000|2021-10-26 15:35:00|1342.36|1340.16|1347.14|1344.94|1347.62|1345.42|1340.93|1338.73|0
1635262800000|2021-10-26 15:40:00|1346.9|1344.7|1347.14|1344.94|1348.1|1345.9|1346.43|1344.23|0
1635263100000|2021-10-26 15:45:00|1347.38|1345.18|1344.63|1342.43|1347.38|1345.18|1343.8|1341.6|0
1635263400000|2021-10-26 15:50:00|1344.27|1342.07|1344.27|1342.07|1344.51|1342.31|1342.36|1340.16|0
1635263700000|2021-10-26 15:55:00|1344.51|1342.31|1339.73|1337.53|1344.51|1342.31|1339.73|1337.53|0
1635264000000|2021-10-26 16:00:00|1339.97|1337.77|1335.19|1332.99|1340.93|1338.73|1335.19|1332.99|0
1635264300000|2021-10-26 16:05:00|1335.43|1333.23|1334.79|1332.59|1336.15|1333.95|1334|1331.8|0
1635264600000|2021-10-26 16:10:00|1334.55|1332.35|1338.37|1336.17|1338.37|1336.17|1334.08|1331.88|0
1635264900000|2021-10-26 16:15:00|1338.61|1336.41|1338.85|1336.65|1339.56|1337.36|1336.7|1334.5|0
1635265200000|2021-10-26 16:20:00|1339.08|1336.88|1338.84|1336.64|1339.08|1336.88|1336.46|1334.26|0
1635265500000|2021-10-26 16:25:00|1339.08|1336.88|1335.26|1333.06|1339.08|1336.88|1335.26|1333.06|0
1635265800000|2021-10-26 16:30:00|1335.5|1333.3|1336.22|1334.02|1337.17|1334.97|1334.31|1332.11|0
1635266100000|2021-10-26 16:35:00|1336.46|1334.26|1331.45|1329.25|1336.93|1334.73|1331.21|1329.01|0
1635266400000|2021-10-26 16:40:00|1331.8|1329.6|1330.73|1328.53|1331.8|1329.6|1329.3|1327.1|0
1635266700000|2021-10-26 16:45:00|1330.49|1328.29|1326.91|1324.71|1330.49|1328.29|1325.48|1323.28|0
1635267000000|2021-10-26 16:50:00|1326.44|1324.24|1325.48|1323.28|1328.82|1326.62|1325.48|1323.28|0
1635267300000|2021-10-26 16:55:00|1325.96|1323.76|1331.2|1329|1331.92|1329.72|1325.96|1323.76|0
1635267600000|2021-10-26 17:00:00|1330.96|1328.76|1331.92|1329.72|1331.92|1329.72|1329.53|1327.33|0
1635267900000|2021-10-26 17:05:00|1331.68|1329.48|1333.35|1331.15|1334.42|1332.22|1331.2|1329|0
1635268200000|2021-10-26 17:10:00|1333.22|1331.02|1332.15|1329.95|1333.22|1331.02|1329.77|1327.57|0
1635268500000|2021-10-26 17:15:00|1332.39|1330.19|1331.67|1329.47|1333.34|1331.14|1331.2|1329|0
1635268800000|2021-10-26 17:20:00|1331.44|1329.24|1329.77|1327.57|1332.87|1330.67|1327.86|1325.66|0
1635269100000|2021-10-26 17:25:00|1329.53|1327.33|1331.67|1329.47|1332.63|1330.43|1327.62|1325.42|0
1635269400000|2021-10-26 17:30:00|1331.2|1329|1335.84|1333.64|1336.2|1334|1330.96|1328.76|0
1635269700000|2021-10-26 17:35:00|1335.96|1333.76|1336.68|1334.48|1338.35|1336.15|1335.49|1333.29|0
1635270000000|2021-10-26 17:40:00|1336.92|1334.72|1333.21|1331.01|1337.16|1334.96|1333.1|1330.9|0
1635270300000|2021-10-26 17:45:00|1333.34|1331.14|1334.29|1332.09|1335.25|1333.05|1333.34|1331.14|0
1635270600000|2021-10-26 17:50:00|1334.53|1332.33|1334.29|1332.09|1335.48|1333.28|1333.81|1331.61|0
1635270900000|2021-10-26 17:55:00|1334.53|1332.33|1335|1332.8|1335.96|1333.76|1332.26|1330.06|0
1635271200000|2021-10-26 18:00:00|1335.24|1333.04|1337.12|1334.92|1337.87|1335.67|1335.24|1333.04|0
1635271500000|2021-10-26 18:05:00|1336.88|1334.68|1335.92|1333.72|1337.6|1335.4|1334.97|1332.77|0
1635271800000|2021-10-26 18:10:00|1335.68|1333.48|1337.35|1335.15|1337.35|1335.15|1334.49|1332.29|0
1635272100000|2021-10-26 18:15:00|1337.59|1335.39|1339.02|1336.82|1339.26|1337.06|1336.88|1334.68|0
1635272400000|2021-10-26 18:20:00|1338.79|1336.59|1338.78|1336.58|1339.26|1337.06|1337.59|1335.39|0
1635272700000|2021-10-26 18:25:00|1338.55|1336.35|1336.63|1334.43|1339.02|1336.82|1335.92|1333.72|0
1635273000000|2021-10-26 18:30:00|1336.99|1334.79|1338.54|1336.34|1339.74|1337.54|1336.87|1334.67|0
1635273300000|2021-10-26 18:35:00|1338.78|1336.58|1335.92|1333.72|1339.5|1337.3|1335.92|1333.72|0
1635273600000|2021-10-26 18:40:00|1335.68|1333.48|1334.01|1331.81|1336.39|1334.19|1334.01|1331.81|0
1635273900000|2021-10-26 18:45:00|1334.24|1332.04|1336.63|1334.43|1336.63|1334.43|1334.24|1332.04|0
1635274200000|2021-10-26 18:50:00|1336.39|1334.19|1335.91|1333.71|1336.87|1334.67|1334.96|1332.76|0
1635274500000|2021-10-26 18:55:00|1336.15|1333.95|1339.02|1336.82|1339.02|1336.82|1336.15|1333.95|0
1635274800000|2021-10-26 19:00:00|1339.25|1337.05|1340.93|1338.73|1340.93|1338.73|1337.1|1334.9|0
1635275100000|2021-10-26 19:05:00|1340.69|1338.49|1340.21|1338.01|1341.16|1338.96|1339.49|1337.29|0
1635275400000|2021-10-26 19:10:00|1340.45|1338.25|1339.01|1336.81|1340.92|1338.72|1337.69|1335.49|0
1635275700000|2021-10-26 19:15:00|1339.25|1337.05|1339.01|1336.81|1340.92|1338.72|1338.06|1335.86|0
1635276000000|2021-10-26 19:20:00|1339.25|1337.05|1338.77|1336.57|1340.21|1338.01|1337.58|1335.38|0
1635276300000|2021-10-26 19:25:00|1339.01|1336.81|1336.14|1333.94|1340.44|1338.24|1335.67|1333.47|0
1635276600000|2021-10-26 19:30:00|1335.91|1333.71|1338.29|1336.09|1338.77|1336.57|1335.9|1333.7|0
1635276900000|2021-10-26 19:35:00|1338.05|1335.85|1337.57|1335.37|1338.77|1336.57|1336.86|1334.66|0
1635277200000|2021-10-26 19:40:00|1337.81|1335.61|1340.08|1337.88|1340.2|1338|1336.38|1334.18|0
1635277500000|2021-10-26 19:45:00|1339.96|1337.76|1338.77|1336.57|1342.35|1340.15|1338.77|1336.57|0
1635277800000|2021-10-26 19:50:00|1338.05|1335.85|1334.71|1332.51|1338.05|1335.85|1333.04|1330.84|0
1635278100000|2021-10-26 19:55:00|1334.94|1332.74|1328.5|1326.3|1335.42|1333.22|1328.5|1326.3|0
1635278400000|2021-10-26 20:00:00|1328.74|1326.54|1329.45|1327.25|1330.41|1328.21|1327.55|1325.35|0
1635278700000|2021-10-26 20:05:00|1329.69|1327.49|1330.88|1328.68|1331.6|1329.4|1329.45|1327.25|0
1635279000000|2021-10-26 20:10:00|1330.65|1328.45|1329.69|1327.49|1331.12|1328.92|1328.98|1326.78|0
1635279300000|2021-10-26 20:15:00|1328.94|1326.34|1331.32|1328.72|1331.32|1328.72|1328.94|1326.34|0
1635279600000|2021-10-26 20:20:00|1331.08|1328.48|1330.6|1328|1331.32|1328.72|1330.13|1327.53|0
1635279900000|2021-10-26 20:25:00|1330.48|1327.88|1328.93|1326.33|1330.84|1328.24|1328.93|1326.33|0
1635280200000|2021-10-26 20:30:00|1328.81|1326.21|1328.69|1326.09|1329.41|1326.81|1328.46|1325.86|0
1635280500000|2021-10-26 20:35:00|1328.45|1325.85|1327.98|1325.38|1328.69|1326.09|1327.5|1324.9|0
1635280800000|2021-10-26 20:40:00|1328.45|1325.85|1327.97|1325.37|1328.45|1325.85|1327.97|1325.37|0
1635281100000|2021-10-26 20:45:00|1328.21|1325.61|1329.64|1327.04|1329.64|1327.04|1327.97|1325.37|0
1635281400000|2021-10-26 20:50:00|1329.88|1327.28|1327.5|1324.9|1329.88|1327.28|1327.26|1324.66|0
1635281700000|2021-10-26 20:55:00|1327.73|1325.13|1327.61|1325.01|1328.93|1326.33|1327.49|1324.89|0
1635282000000|2021-10-26 21:00:00|1327.7|1325.1|1328.53|1325.93|1328.68|1326.08|1327.68|1325.08|0
1635282300000|2021-10-26 21:05:00|1328.7|1326.1|1327.25|1324.65|1328.78|1326.18|1327.22|1324.62|0
1635282600000|2021-10-26 21:10:00|1328.12|1325.52|1327.81|1325.21|1328.5|1325.9|1327.81|1325.21|0
1635282900000|2021-10-26 21:15:00|1327.84|1325.24|1328.29|1325.69|1328.46|1325.86|1327.78|1325.18|0
1635283200000|2021-10-26 21:20:00|1328.19|1325.59|1328.29|1325.69|1328.32|1325.72|1328.19|1325.59|0
1635283500000|2021-10-26 21:25:00|1328.32|1325.72|1328.46|1325.86|1328.5|1325.9|1328.32|1325.72|0
1635283800000|2021-10-26 21:30:00|1328.59|1325.99|1328.63|1326.03|1328.74|1326.14|1328.39|1325.79|0
1635284100000|2021-10-26 21:35:00|1328.35|1325.75|1328.5|1325.9|1328.63|1326.03|1328.32|1325.72|0
1635284400000|2021-10-26 21:40:00|1328.53|1325.93|1328.05|1325.45|1328.59|1325.99|1327.84|1325.24|0
1635284700000|2021-10-26 21:45:00|1328.08|1325.48|1328.18|1325.58|1328.18|1325.58|1328.08|1325.48|0
1635285000000|2021-10-26 21:50:00|1328.31|1325.71|1328.22|1325.62|1328.31|1325.71|1328.07|1325.47|0
1635285300000|2021-10-26 21:55:00|1328.18|1325.58|1328.04|1325.44|1328.28|1325.68|1327.87|1325.27|0
1635285600000|2021-10-26 22:00:00|1328.07|1325.47|1328.91|1326.31|1330.1|1327.5|1328.07|1325.47|0
1635285900000|2021-10-26 22:05:00|1329.15|1326.55|1330.82|1328.22|1331.06|1328.46|1328.91|1326.31|0
1635286200000|2021-10-26 22:10:00|1331.06|1328.46|1331.77|1329.17|1331.77|1329.17|1330.58|1327.98|0
1635286500000|2021-10-26 22:15:00|1331.89|1329.29|1332.49|1329.89|1332.49|1329.89|1331.05|1328.45|0
1635286800000|2021-10-26 22:20:00|1332.72|1330.12|1332.01|1329.41|1333.92|1331.32|1331.77|1329.17|0
1635287100000|2021-10-26 22:25:00|1332.12|1329.52|1333.44|1330.84|1333.68|1331.08|1331.29|1328.69|0
1635287400000|2021-10-26 22:30:00|1333.2|1330.6|1333.44|1330.84|1334.15|1331.55|1332.96|1330.36|0
1635287700000|2021-10-26 22:35:00|1333.55|1330.95|1333.68|1331.08|1333.91|1331.31|1333.31|1330.71|0
1635288000000|2021-10-26 22:40:00|1333.91|1331.31|1334.63|1332.03|1335.11|1332.51|1333.91|1331.31|0
1635288300000|2021-10-26 22:45:00|1334.74|1332.14|1334.74|1332.14|1335.34|1332.74|1334.15|1331.55|0
1635288600000|2021-10-26 22:50:00|1334.63|1332.03|1333.91|1331.31|1334.87|1332.27|1333.67|1331.07|0
1635288900000|2021-10-26 22:55:00|1334.15|1331.55|1333.91|1331.31|1334.26|1331.66|1333.67|1331.07|0
1635289200000|2021-10-26 23:00:00|1333.67|1331.07|1334.86|1332.26|1335.1|1332.5|1333.67|1331.07|0
1635289500000|2021-10-26 23:05:00|1334.39|1331.79|1333.67|1331.07|1334.39|1331.79|1333.43|1330.83|0
1635289800000|2021-10-26 23:10:00|1333.43|1330.83|1333.67|1331.07|1334.38|1331.78|1333.43|1330.83|0
1635290100000|2021-10-26 23:15:00|1333.54|1330.94|1333.67|1331.07|1333.91|1331.31|1333.43|1330.83|0
1635290400000|2021-10-26 23:20:00|1333.9|1331.3|1334.26|1331.66|1334.62|1332.02|1333.43|1330.83|0
1635290700000|2021-10-26 23:25:00|1334.14|1331.54|1334.14|1331.54|1334.86|1332.26|1334.14|1331.54|0
1635291000000|2021-10-26 23:30:00|1334.26|1331.66|1335.81|1333.21|1336.53|1333.93|1334.26|1331.66|0
1635291300000|2021-10-26 23:35:00|1336.05|1333.45|1334.85|1332.25|1336.05|1333.45|1334.85|1332.25|0
1635291600000|2021-10-26 23:40:00|1334.62|1332.02|1330.56|1327.96|1334.62|1332.02|1330.56|1327.96|0
1635291900000|2021-10-26 23:45:00|1330.8|1328.2|1334.61|1332.01|1334.61|1332.01|1330.8|1328.2|0
1635292200000|2021-10-26 23:50:00|1334.85|1332.25|1333.9|1331.3|1335.33|1332.73|1333.9|1331.3|0
1635292500000|2021-10-26 23:55:00|1333.77|1331.17|1333.29|1330.69|1334.37|1331.77|1333.29|1330.69|0
1635292800000|2021-10-27 00:00:00|1333.42|1330.82|1334.85|1332.25|1335.33|1332.73|1332.46|1329.86|0
1635293100000|2021-10-27 00:05:00|1335.09|1332.49|1332.7|1330.1|1335.2|1332.6|1332.7|1330.1|0
1635293400000|2021-10-27 00:10:00|1332.94|1330.34|1333.29|1330.69|1334.61|1332.01|1332.7|1330.1|0
1635293700000|2021-10-27 00:15:00|1333.18|1330.58|1332.46|1329.86|1334.48|1331.88|1331.86|1329.26|0
1635294000000|2021-10-27 00:20:00|1332.1|1329.5|1332.46|1329.86|1333.05|1330.45|1331.98|1329.38|0
1635294300000|2021-10-27 00:25:00|1332.22|1329.62|1332.93|1330.33|1333.17|1330.57|1331.26|1328.66|0
1635294600000|2021-10-27 00:30:00|1332.7|1330.1|1331.26|1328.66|1334.37|1331.77|1331.02|1328.42|0
1635294900000|2021-10-27 00:35:00|1331.14|1328.54|1330.07|1327.47|1331.26|1328.66|1329.59|1326.99|0
1635295200000|2021-10-27 00:40:00|1330.31|1327.71|1329.94|1327.34|1331.26|1328.66|1329.35|1326.75|0
1635295500000|2021-10-27 00:45:00|1329.83|1327.23|1330.3|1327.7|1330.54|1327.94|1329.35|1326.75|0
1635295800000|2021-10-27 00:50:00|1330.07|1327.47|1329.11|1326.51|1330.3|1327.7|1328.16|1325.56|0
1635296100000|2021-10-27 00:55:00|1328.99|1326.39|1328.63|1326.03|1329.83|1327.23|1328.63|1326.03|0
1635296400000|2021-10-27 01:00:00|1328.87|1326.27|1330.54|1327.94|1330.54|1327.94|1327.92|1325.32|0
1635296700000|2021-10-27 01:05:00|1330.65|1328.05|1330.06|1327.46|1330.78|1328.18|1329.58|1326.98|0
1635297000000|2021-10-27 01:10:00|1329.82|1327.22|1329.82|1327.22|1330.06|1327.46|1329.58|1326.98|0
1635297300000|2021-10-27 01:15:00|1330.06|1327.46|1328.39|1325.79|1330.06|1327.46|1328.39|1325.79|0
1635297600000|2021-10-27 01:20:00|1328.15|1325.55|1329.1|1326.5|1329.58|1326.98|1327.91|1325.31|0
1635297900000|2021-10-27 01:25:00|1329.22|1326.62|1329.1|1326.5|1329.58|1326.98|1328.63|1326.03|0
1635298200000|2021-10-27 01:30:00|1329.34|1326.74|1328.98|1326.38|1329.34|1326.74|1328.39|1325.79|0
1635298500000|2021-10-27 01:35:00|1328.86|1326.26|1329.34|1326.74|1329.34|1326.74|1328.62|1326.02|0
1635298800000|2021-10-27 01:40:00|1329.1|1326.5|1328.5|1325.9|1330.05|1327.45|1328.38|1325.78|0
1635299100000|2021-10-27 01:45:00|1328.38|1325.78|1326.47|1323.87|1328.38|1325.78|1325.76|1323.16|0
1635299400000|2021-10-27 01:50:00|1326.24|1323.64|1326.47|1323.87|1326.71|1324.11|1326|1323.4|0
1635299700000|2021-10-27 01:55:00|1326.71|1324.11|1326.23|1323.63|1326.95|1324.35|1325.99|1323.39|0
1635300000000|2021-10-27 02:00:00|1326.47|1323.87|1328.14|1325.54|1328.38|1325.78|1326.47|1323.87|0
1635300300000|2021-10-27 02:05:00|1328.38|1325.78|1328.14|1325.54|1328.62|1326.02|1327.9|1325.3|0
1635300600000|2021-10-27 02:10:00|1328.02|1325.42|1329.09|1326.49|1329.81|1327.21|1327.9|1325.3|0
1635300900000|2021-10-27 02:15:00|1328.85|1326.25|1328.85|1326.25|1329.21|1326.61|1328.38|1325.78|0
1635301200000|2021-10-27 02:20:00|1328.97|1326.37|1328.61|1326.01|1328.97|1326.37|1328.25|1325.65|0
1635301500000|2021-10-27 02:25:00|1328.73|1326.13|1328.49|1325.89|1329.09|1326.49|1327.9|1325.3|0
1635301800000|2021-10-27 02:30:00|1328.13|1325.53|1327.66|1325.06|1328.37|1325.77|1327.42|1324.82|0
1635302100000|2021-10-27 02:35:00|1327.89|1325.29|1327.89|1325.29|1328.13|1325.53|1327.42|1324.82|0
1635302400000|2021-10-27 02:40:00|1327.66|1325.06|1327.65|1325.05|1328.13|1325.53|1327.65|1325.05|0
1635302700000|2021-10-27 02:45:00|1327.89|1325.29|1328.13|1325.53|1328.13|1325.53|1327.42|1324.82|0
1635303000000|2021-10-27 02:50:00|1328.01|1325.41|1327.89|1325.29|1328.85|1326.25|1327.89|1325.29|0
1635303300000|2021-10-27 02:55:00|1328.13|1325.53|1328.84|1326.24|1329.56|1326.96|1328.13|1325.53|0
1635303600000|2021-10-27 03:00:00|1329.32|1326.72|1330.04|1327.44|1330.27|1327.67|1329.08|1326.48|0
1635303900000|2021-10-27 03:05:00|1330.51|1327.91|1330.27|1327.67|1330.75|1328.15|1330.03|1327.43|0
1635304200000|2021-10-27 03:10:00|1330.39|1327.79|1330.27|1327.67|1330.75|1328.15|1329.56|1326.96|0
1635304500000|2021-10-27 03:15:00|1330.03|1327.43|1330.27|1327.67|1330.51|1327.91|1329.79|1327.19|0
1635304800000|2021-10-27 03:20:00|1330.39|1327.79|1330.03|1327.43|1330.75|1328.15|1329.79|1327.19|0
1635305100000|2021-10-27 03:25:00|1330.15|1327.55|1330.03|1327.43|1330.51|1327.91|1329.79|1327.19|0
1635305400000|2021-10-27 03:30:00|1329.79|1327.19|1329.79|1327.19|1329.91|1327.31|1329.31|1326.71|0
1635305700000|2021-10-27 03:35:00|1329.55|1326.95|1328.6|1326|1329.67|1327.07|1328.6|1326|0
1635306000000|2021-10-27 03:40:00|1328.71|1326.11|1328.83|1326.23|1329.07|1326.47|1328.36|1325.76|0
1635306300000|2021-10-27 03:45:00|1328.95|1326.35|1329.07|1326.47|1329.31|1326.71|1328.83|1326.23|0
1635306600000|2021-10-27 03:50:00|1329.31|1326.71|1329.55|1326.95|1329.55|1326.95|1329.31|1326.71|0
1635306900000|2021-10-27 03:55:00|1329.66|1327.06|1329.31|1326.71|1329.79|1327.19|1329.18|1326.58|0
1635307200000|2021-10-27 04:00:00|1329.42|1326.82|1330.02|1327.42|1330.02|1327.42|1329.31|1326.71|0
1635307500000|2021-10-27 04:05:00|1329.78|1327.18|1329.54|1326.94|1329.78|1327.18|1329.3|1326.7|0
1635307800000|2021-10-27 04:10:00|1329.66|1327.06|1329.78|1327.18|1329.78|1327.18|1329.54|1326.94|0
1635308100000|2021-10-27 04:15:00|1329.66|1327.06|1330.02|1327.42|1330.26|1327.66|1329.66|1327.06|0
1635308400000|2021-10-27 04:20:00|1330.26|1327.66|1330.02|1327.42|1330.5|1327.9|1330.02|1327.42|0
1635308700000|2021-10-27 04:25:00|1329.78|1327.18|1330.25|1327.65|1330.26|1327.66|1329.78|1327.18|0
1635309000000|2021-10-27 04:30:00|1330.02|1327.42|1330.49|1327.89|1330.49|1327.89|1330.02|1327.42|0
1635309300000|2021-10-27 04:35:00|1330.37|1327.77|1330.01|1327.41|1330.49|1327.89|1330.01|1327.41|0
1635309600000|2021-10-27 04:40:00|1330.25|1327.65|1330.49|1327.89|1330.73|1328.13|1330.01|1327.41|0
1635309900000|2021-10-27 04:45:00|1330.25|1327.65|1331.2|1328.6|1331.44|1328.84|1330.25|1327.65|0
1635310200000|2021-10-27 04:50:00|1331.44|1328.84|1331.56|1328.96|1331.56|1328.96|1331.2|1328.6|0
1635310500000|2021-10-27 04:55:00|1331.68|1329.08|1331.68|1329.08|1331.68|1329.08|1331.2|1328.6|0
1635310800000|2021-10-27 05:00:00|1331.44|1328.84|1331.92|1329.32|1332.87|1330.27|1331.44|1328.84|0
1635311100000|2021-10-27 05:05:00|1332.16|1329.56|1331.2|1328.6|1332.39|1329.79|1331.2|1328.6|0
1635311400000|2021-10-27 05:10:00|1330.96|1328.36|1332.39|1329.79|1332.63|1330.03|1330.96|1328.36|0
1635311700000|2021-10-27 05:15:00|1332.63|1330.03|1332.27|1329.67|1332.63|1330.03|1331.91|1329.31|0
1635312000000|2021-10-27 05:20:00|1332.03|1329.43|1331.91|1329.31|1332.15|1329.55|1331.67|1329.07|0
1635312300000|2021-10-27 05:25:00|1332.15|1329.55|1333.1|1330.5|1333.11|1330.51|1331.91|1329.31|0
1635312600000|2021-10-27 05:30:00|1332.98|1330.38|1333.34|1330.74|1333.34|1330.74|1332.74|1330.14|0
1635312900000|2021-10-27 05:35:00|1333.58|1330.98|1333.1|1330.5|1333.7|1331.1|1332.63|1330.03|0
1635313200000|2021-10-27 05:40:00|1332.86|1330.26|1333.82|1331.22|1333.82|1331.22|1332.86|1330.26|0
1635313500000|2021-10-27 05:45:00|1333.58|1330.98|1333.58|1330.98|1333.82|1331.22|1333.34|1330.74|0
1635313800000|2021-10-27 05:50:00|1333.82|1331.22|1335.49|1332.89|1335.73|1333.13|1333.58|1330.98|0
1635314100000|2021-10-27 05:55:00|1335.36|1332.76|1335.84|1333.24|1335.96|1333.36|1335.01|1332.41|0
1635314400000|2021-10-27 06:00:00|1336.2|1333.6|1334.29|1331.69|1336.2|1333.6|1334.05|1331.45|0
1635314700000|2021-10-27 06:05:00|1334.17|1331.57|1333.57|1330.97|1334.77|1332.17|1333.33|1330.73|0
1635315000000|2021-10-27 06:10:00|1333.33|1330.73|1333.09|1330.49|1333.69|1331.09|1333.09|1330.49|0
1635315300000|2021-10-27 06:15:00|1332.86|1330.26|1333.81|1331.21|1334.05|1331.45|1332.38|1329.78|0
1635315600000|2021-10-27 06:20:00|1333.92|1331.32|1334.76|1332.16|1334.76|1332.16|1333.81|1331.21|0
1635315900000|2021-10-27 06:25:00|1334.52|1331.92|1334.16|1331.56|1335|1332.4|1334.16|1331.56|0
1635316200000|2021-10-27 06:30:00|1334.28|1331.68|1334.28|1331.68|1334.52|1331.92|1333.81|1331.21|0
1635316500000|2021-10-27 06:35:00|1334.16|1331.56|1334.52|1331.92|1335|1332.4|1334.16|1331.56|0
1635316800000|2021-10-27 06:40:00|1334.28|1331.68|1334.52|1331.92|1335|1332.4|1334.28|1331.68|0
1635317100000|2021-10-27 06:45:00|1334.28|1331.68|1334.63|1332.03|1335.24|1332.64|1334.28|1331.68|0
1635317400000|2021-10-27 06:50:00|1334.76|1332.16|1334.39|1331.79|1335.24|1332.64|1334.39|1331.79|0
1635317700000|2021-10-27 06:55:00|1334.28|1331.68|1333.8|1331.2|1334.52|1331.92|1332.85|1330.25|0
1635318000000|2021-10-27 07:00:00|1334.28|1331.68|1337.38|1334.78|1337.86|1335.26|1333.8|1331.2|0
1635318300000|2021-10-27 07:05:00|1336.7|1334.5|1337.18|1334.98|1339.33|1337.13|1336.7|1334.5|0
1635318600000|2021-10-27 07:10:00|1336.7|1334.5|1336.22|1334.02|1336.7|1334.5|1335.03|1332.83|0
1635318900000|2021-10-27 07:15:00|1336.46|1334.26|1337.18|1334.98|1337.89|1335.69|1335.98|1333.78|0
1635319200000|2021-10-27 07:20:00|1337.42|1335.22|1335.51|1333.31|1337.66|1335.46|1335.51|1333.31|0
1635319500000|2021-10-27 07:25:00|1335.74|1333.54|1335.03|1332.83|1336.22|1334.02|1334.9|1332.7|0
1635319800000|2021-10-27 07:30:00|1334.79|1332.59|1335.98|1333.78|1335.98|1333.78|1334.79|1332.59|0
1635320100000|2021-10-27 07:35:00|1335.74|1333.54|1334.55|1332.35|1336.22|1334.02|1334.55|1332.35|0
1635320400000|2021-10-27 07:40:00|1334.79|1332.59|1335.02|1332.82|1335.26|1333.06|1334.31|1332.11|0
1635320700000|2021-10-27 07:45:00|1334.78|1332.58|1335.26|1333.06|1335.98|1333.78|1334.78|1332.58|0
1635321000000|2021-10-27 07:50:00|1335.5|1333.3|1335.5|1333.3|1335.74|1333.54|1334.78|1332.58|0
1635321300000|2021-10-27 07:55:00|1335.61|1333.41|1335.74|1333.54|1335.74|1333.54|1335.26|1333.06|0
1635321600000|2021-10-27 08:00:00|1335.97|1333.77|1335.73|1333.53|1336.69|1334.49|1335.5|1333.3|0
1635321900000|2021-10-27 08:05:00|1335.26|1333.06|1337.41|1335.21|1337.64|1335.44|1335.26|1333.06|0
1635322200000|2021-10-27 08:10:00|1337.64|1335.44|1335.97|1333.77|1337.88|1335.68|1335.97|1333.77|0
1635322500000|2021-10-27 08:15:00|1336.21|1334.01|1334.78|1332.58|1336.21|1334.01|1334.06|1331.86|0
1635322800000|2021-10-27 08:20:00|1335.02|1332.82|1335.49|1333.29|1335.97|1333.77|1334.54|1332.34|0
1635323100000|2021-10-27 08:25:00|1335.61|1333.41|1334.65|1332.45|1335.73|1333.53|1334.54|1332.34|0
1635323400000|2021-10-27 08:30:00|1334.77|1332.57|1333.34|1331.14|1335.01|1332.81|1333.1|1330.9|0
1635323700000|2021-10-27 08:35:00|1333.58|1331.38|1333.45|1331.25|1334.06|1331.86|1333.34|1331.14|0
1635324000000|2021-10-27 08:40:00|1333.34|1331.14|1331.43|1329.23|1333.34|1331.14|1330.95|1328.75|0
1635324300000|2021-10-27 08:45:00|1331.67|1329.47|1331.43|1329.23|1332.62|1330.42|1331.19|1328.99|0
1635324600000|2021-10-27 08:50:00|1331.67|1329.47|1329.52|1327.32|1331.9|1329.7|1329.52|1327.32|0
1635324900000|2021-10-27 08:55:00|1329.76|1327.56|1328.8|1326.6|1330.95|1328.75|1328.8|1326.6|0
1635325200000|2021-10-27 09:00:00|1329.04|1326.84|1326.17|1323.97|1329.04|1326.84|1322.36|1320.16|0
1635325500000|2021-10-27 09:05:00|1325.94|1323.74|1322.83|1320.63|1326.29|1324.09|1322.83|1320.63|0
1635325800000|2021-10-27 09:10:00|1322.6|1320.4|1325.93|1323.73|1325.93|1323.73|1322.36|1320.16|0
1635326100000|2021-10-27 09:15:00|1325.7|1323.5|1327.13|1324.93|1327.6|1325.4|1325.46|1323.26|0
1635326400000|2021-10-27 09:20:00|1326.89|1324.69|1326.17|1323.97|1327.36|1325.16|1325.22|1323.02|0
1635326700000|2021-10-27 09:25:00|1326.28|1324.08|1326.17|1323.97|1328.08|1325.88|1325.69|1323.49|0
1635327000000|2021-10-27 09:30:00|1325.93|1323.73|1325.93|1323.73|1327.71|1325.51|1325.45|1323.25|0
1635327300000|2021-10-27 09:35:00|1325.81|1323.61|1324.5|1322.3|1325.93|1323.73|1322.94|1320.74|0
1635327600000|2021-10-27 09:40:00|1324.74|1322.54|1325.09|1322.89|1326.4|1324.2|1324.26|1322.06|0
1635327900000|2021-10-27 09:45:00|1324.97|1322.77|1323.54|1321.34|1324.97|1322.77|1323.06|1320.86|0
1635328200000|2021-10-27 09:50:00|1324.02|1321.82|1323.06|1320.86|1325.21|1323.01|1322.82|1320.62|0
1635328500000|2021-10-27 09:55:00|1322.82|1320.62|1323.78|1321.58|1324.25|1322.05|1322.59|1320.39|0
1635328800000|2021-10-27 10:00:00|1324.02|1321.82|1324.73|1322.53|1324.97|1322.77|1323.54|1321.34|0
1635329100000|2021-10-27 10:05:00|1324.61|1322.41|1325.68|1323.48|1325.92|1323.72|1324.49|1322.29|0
1635329400000|2021-10-27 10:10:00|1325.92|1323.72|1326.64|1324.44|1326.64|1324.44|1325.44|1323.24|0
1635329700000|2021-10-27 10:15:00|1326.87|1324.67|1325.79|1323.59|1326.87|1324.67|1325.2|1323|0
1635330000000|2021-10-27 10:20:00|1325.92|1323.72|1326.39|1324.19|1326.75|1324.55|1324.73|1322.53|0
1635330300000|2021-10-27 10:25:00|1326.27|1324.07|1326.16|1323.96|1326.87|1324.67|1325.92|1323.72|0
1635330600000|2021-10-27 10:30:00|1326.39|1324.19|1328.3|1326.1|1328.54|1326.34|1326.39|1324.19|0
1635330900000|2021-10-27 10:35:00|1328.42|1326.22|1327.82|1325.62|1328.54|1326.34|1327.35|1325.15|0
1635331200000|2021-10-27 10:40:00|1327.7|1325.5|1326.87|1324.67|1327.82|1325.62|1326.87|1324.67|0
1635331500000|2021-10-27 10:45:00|1326.63|1324.43|1323.77|1321.57|1326.63|1324.43|1323.53|1321.33|0
1635331800000|2021-10-27 10:50:00|1324|1321.8|1322.33|1320.13|1324|1321.8|1321.14|1318.94|0
1635332100000|2021-10-27 10:55:00|1323.05|1320.85|1323.76|1321.56|1324.24|1322.04|1322.57|1320.37|0
1635332400000|2021-10-27 11:00:00|1324|1321.8|1327.1|1324.9|1327.34|1325.14|1324|1321.8|0
1635332700000|2021-10-27 11:05:00|1326.86|1324.66|1327.1|1324.9|1328.06|1325.86|1326.39|1324.19|0
1635333000000|2021-10-27 11:10:00|1326.86|1324.66|1327.34|1325.14|1328.77|1326.57|1326.62|1324.42|0
1635333300000|2021-10-27 11:15:00|1327.45|1325.25|1328.05|1325.85|1328.17|1325.97|1326.38|1324.18|0
1635333600000|2021-10-27 11:20:00|1327.81|1325.61|1328.77|1326.57|1328.77|1326.57|1327.58|1325.38|0
1635333900000|2021-10-27 11:25:00|1328.29|1326.09|1328.05|1325.85|1329.24|1327.04|1327.81|1325.61|0
1635334200000|2021-10-27 11:30:00|1328.29|1326.09|1328.29|1326.09|1329.72|1327.52|1327.57|1325.37|0
1635334500000|2021-10-27 11:35:00|1328.05|1325.85|1327.33|1325.13|1328.53|1326.33|1327.33|1325.13|0
1635334800000|2021-10-27 11:40:00|1327.09|1324.89|1327.57|1325.37|1328.05|1325.85|1326.62|1324.42|0
1635335100000|2021-10-27 11:45:00|1327.81|1325.61|1326.38|1324.18|1328.29|1326.09|1326.38|1324.18|0
1635335400000|2021-10-27 11:50:00|1326.14|1323.94|1326.61|1324.41|1327.81|1325.61|1326.14|1323.94|0
1635335700000|2021-10-27 11:55:00|1326.85|1324.65|1324.23|1322.03|1327.09|1324.89|1323.99|1321.79|0
1635336000000|2021-10-27 12:00:00|1324.46|1322.26|1324.46|1322.26|1324.94|1322.74|1323.75|1321.55|0
1635336300000|2021-10-27 12:05:00|1324.23|1322.03|1325.89|1323.69|1326.37|1324.17|1324.23|1322.03|0
1635336600000|2021-10-27 12:10:00|1326.13|1323.93|1326.85|1324.65|1326.85|1324.65|1325.18|1322.98|0
1635336900000|2021-10-27 12:15:00|1327.32|1325.12|1327.8|1325.6|1328.04|1325.84|1327.32|1325.12|0
1635337200000|2021-10-27 12:20:00|1327.56|1325.36|1327.8|1325.6|1328.99|1326.79|1327.32|1325.12|0
1635337500000|2021-10-27 12:25:00|1328.04|1325.84|1329.82|1327.62|1330.18|1327.98|1327.08|1324.88|0
1635337800000|2021-10-27 12:30:00|1329.71|1327.51|1331.85|1329.65|1333.05|1330.85|1329.23|1327.03|0
1635338100000|2021-10-27 12:35:00|1331.62|1329.42|1332.81|1330.61|1334.24|1332.04|1331.38|1329.18|0
1635338400000|2021-10-27 12:40:00|1332.57|1330.37|1332.09|1329.89|1333.05|1330.85|1331.85|1329.65|0
1635338700000|2021-10-27 12:45:00|1332.33|1330.13|1332.33|1330.13|1332.57|1330.37|1331.61|1329.41|0
1635339000000|2021-10-27 12:50:00|1332.09|1329.89|1330.18|1327.98|1332.33|1330.13|1330.18|1327.98|0
1635339300000|2021-10-27 12:55:00|1330.42|1328.22|1332.33|1330.13|1332.8|1330.6|1330.18|1327.98|0
1635339600000|2021-10-27 13:00:00|1332.56|1330.36|1332.32|1330.12|1333.28|1331.08|1332.09|1329.89|0
1635339900000|2021-10-27 13:05:00|1332.56|1330.36|1332.56|1330.36|1333.52|1331.32|1331.85|1329.65|0
1635340200000|2021-10-27 13:10:00|1332.8|1330.6|1333.52|1331.32|1333.52|1331.32|1332.32|1330.12|0
1635340500000|2021-10-27 13:15:00|1333.75|1331.55|1333.75|1331.55|1334.47|1332.27|1333.04|1330.84|0
1635340800000|2021-10-27 13:20:00|1333.28|1331.08|1332.56|1330.36|1333.51|1331.31|1332.32|1330.12|0
1635341100000|2021-10-27 13:25:00|1332.8|1330.6|1332.8|1330.6|1333.75|1331.55|1331.6|1329.4|0
1635341400000|2021-10-27 13:30:00|1332.32|1330.12|1326.7|1324.5|1335.42|1333.22|1325.51|1323.31|0
1635341700000|2021-10-27 13:35:00|1326.46|1324.26|1325.74|1323.54|1326.7|1324.5|1322.17|1319.97|0
1635342000000|2021-10-27 13:40:00|1325.51|1323.31|1333.62|1331.42|1333.62|1331.42|1325.51|1323.31|0
1635342300000|2021-10-27 13:45:00|1332.42|1330.22|1334.57|1332.37|1337.2|1335|1332.42|1330.22|0
1635342600000|2021-10-27 13:50:00|1335.05|1332.85|1336.48|1334.28|1336.48|1334.28|1331.71|1329.51|0
1635342900000|2021-10-27 13:55:00|1336.24|1334.04|1338.15|1335.95|1338.39|1336.19|1334.57|1332.37|0
1635343200000|2021-10-27 14:00:00|1338.63|1336.43|1333.36|1331.16|1338.87|1336.67|1331.45|1329.25|0
1635343500000|2021-10-27 14:05:00|1333.12|1330.92|1332.88|1330.68|1333.83|1331.63|1328.34|1326.14|0
1635343800000|2021-10-27 14:10:00|1332.64|1330.44|1331.68|1329.48|1335.03|1332.83|1331.44|1329.24|0
1635344100000|2021-10-27 14:15:00|1331.21|1329.01|1329.09|1326.89|1331.48|1329.28|1327.18|1324.98|0
1635344400000|2021-10-27 14:20:00|1328.85|1326.65|1330.76|1328.56|1332.91|1330.71|1328.61|1326.41|0
1635344700000|2021-10-27 14:25:00|1330.52|1328.32|1327.42|1325.22|1331.71|1329.51|1325.75|1323.55|0
1635345000000|2021-10-27 14:30:00|1327.29|1325.09|1330.76|1328.56|1331.47|1329.27|1325.75|1323.55|0
1635345300000|2021-10-27 14:35:00|1330.52|1328.32|1329.8|1327.6|1330.76|1328.56|1327.18|1324.98|0
1635345600000|2021-10-27 14:40:00|1330.04|1327.84|1328.61|1326.41|1330.75|1328.55|1326.94|1324.74|0
1635345900000|2021-10-27 14:45:00|1328.84|1326.64|1328.03|1325.83|1329.22|1327.02|1326.29|1324.09|0
1635346200000|2021-10-27 14:50:00|1327.79|1325.59|1331.13|1328.93|1331.13|1328.93|1327.07|1324.87|0
1635346500000|2021-10-27 14:55:00|1330.89|1328.69|1326.11|1323.91|1332.32|1330.12|1324.45|1322.25|0
1635346800000|2021-10-27 15:00:00|1325.16|1322.96|1329.69|1327.49|1329.93|1327.73|1325.16|1322.96|0
1635347100000|2021-10-27 15:05:00|1329.93|1327.73|1330.88|1328.68|1332.08|1329.88|1329.69|1327.49|0
1635347400000|2021-10-27 15:10:00|1331.12|1328.92|1332.79|1330.59|1333.03|1330.83|1329.45|1327.25|0
1635347700000|2021-10-27 15:15:00|1332.55|1330.35|1332.55|1330.35|1333.03|1330.83|1330.4|1328.2|0
1635348000000|2021-10-27 15:20:00|1332.07|1329.87|1329.45|1327.25|1333.03|1330.83|1328.97|1326.77|0
1635348300000|2021-10-27 15:25:00|1329.69|1327.49|1330.4|1328.2|1331.36|1329.16|1327.78|1325.58|0
1635348600000|2021-10-27 15:30:00|1330.64|1328.44|1329.65|1327.45|1330.64|1328.44|1328.02|1325.82|0
1635348900000|2021-10-27 15:35:00|1329.41|1327.21|1329.65|1327.45|1329.89|1327.69|1326.79|1324.59|0
1635349200000|2021-10-27 15:40:00|1329.89|1327.69|1328.93|1326.73|1331.32|1329.12|1328.93|1326.73|0
1635349500000|2021-10-27 15:45:00|1329.17|1326.97|1326.78|1324.58|1329.17|1326.97|1326.78|1324.58|0
1635349800000|2021-10-27 15:50:00|1327.02|1324.82|1327.02|1324.82|1327.98|1325.78|1326.31|1324.11|0
1635350100000|2021-10-27 15:55:00|1326.78|1324.58|1327.5|1325.3|1329.17|1326.97|1325.59|1323.39|0
1635350400000|2021-10-27 16:00:00|1328.21|1326.01|1327.16|1324.96|1330.02|1327.82|1327.16|1324.96|0
1635350700000|2021-10-27 16:05:00|1326.92|1324.72|1329.06|1326.86|1330.5|1328.3|1326.68|1324.48|0
1635351000000|2021-10-27 16:10:00|1329.54|1327.34|1331.69|1329.49|1332.16|1329.96|1329.54|1327.34|0
1635351300000|2021-10-27 16:15:00|1331.93|1329.73|1333.12|1330.92|1333.12|1330.92|1330.97|1328.77|0
1635351600000|2021-10-27 16:20:00|1332.88|1330.68|1331.68|1329.48|1333.36|1331.16|1331.68|1329.48|0
1635351900000|2021-10-27 16:25:00|1331.92|1329.72|1331.68|1329.48|1332.16|1329.96|1330.97|1328.77|0
1635352200000|2021-10-27 16:30:00|1331.92|1329.72|1329.3|1327.1|1331.92|1329.72|1329.06|1326.86|0
1635352500000|2021-10-27 16:35:00|1329.53|1327.33|1328.58|1326.38|1330.01|1327.81|1327.86|1325.66|0
1635352800000|2021-10-27 16:40:00|1328.82|1326.62|1330.49|1328.29|1330.96|1328.76|1327.86|1325.66|0
1635353100000|2021-10-27 16:45:00|1330.25|1328.05|1329.77|1327.57|1331.2|1329|1328.58|1326.38|0
1635353400000|2021-10-27 16:50:00|1329.53|1327.33|1329.63|1327.43|1330.83|1328.63|1328.92|1326.72|0
1635353700000|2021-10-27 16:55:00|1329.39|1327.19|1330.35|1328.15|1331.06|1328.86|1328.79|1326.59|0
1635354000000|2021-10-27 17:00:00|1330.59|1328.39|1330.59|1328.39|1332.26|1330.06|1329.63|1327.43|0
1635354300000|2021-10-27 17:05:00|1330.35|1328.15|1333.69|1331.49|1333.93|1331.73|1330.35|1328.15|0
1635354600000|2021-10-27 17:10:00|1333.45|1331.25|1335.36|1333.16|1335.6|1333.4|1332.49|1330.29|0
1635354900000|2021-10-27 17:15:00|1335.12|1332.92|1335.13|1332.93|1335.36|1333.16|1333.94|1331.74|0
1635355200000|2021-10-27 17:20:00|1334.89|1332.69|1336.56|1334.36|1336.8|1334.6|1334.89|1332.69|0
1635355500000|2021-10-27 17:25:00|1336.8|1334.6|1335.85|1333.65|1337.04|1334.84|1335.85|1333.65|0
1635355800000|2021-10-27 17:30:00|1336.09|1333.89|1334.41|1332.21|1336.56|1334.36|1334.41|1332.21|0
1635356100000|2021-10-27 17:35:00|1334.53|1332.33|1336.32|1334.12|1336.56|1334.36|1334.41|1332.21|0
1635356400000|2021-10-27 17:40:00|1336.56|1334.36|1336.8|1334.6|1336.8|1334.6|1336.08|1333.88|0
1635356700000|2021-10-27 17:45:00|1336.56|1334.36|1334.89|1332.69|1337.04|1334.84|1334.89|1332.69|0
1635357000000|2021-10-27 17:50:00|1335.13|1332.93|1336.32|1334.12|1336.32|1334.12|1334.41|1332.21|0
1635357300000|2021-10-27 17:55:00|1336.56|1334.36|1337.75|1335.55|1337.75|1335.55|1336.56|1334.36|0
1635357600000|2021-10-27 18:00:00|1337.51|1335.31|1337.27|1335.07|1337.51|1335.31|1336.08|1333.88|0
1635357900000|2021-10-27 18:05:00|1337.51|1335.31|1337.51|1335.31|1337.51|1335.31|1336.08|1333.88|0
1635358200000|2021-10-27 18:10:00|1337.27|1335.07|1338.94|1336.74|1339.18|1336.98|1337.27|1335.07|0
1635358500000|2021-10-27 18:15:00|1338.7|1336.5|1338.46|1336.26|1338.94|1336.74|1337.75|1335.55|0
1635358800000|2021-10-27 18:20:00|1338.7|1336.5|1338.22|1336.02|1338.7|1336.5|1337.51|1335.31|0
1635359100000|2021-10-27 18:25:00|1337.98|1335.78|1335.59|1333.39|1338.22|1336.02|1335.12|1332.92|0
1635359400000|2021-10-27 18:30:00|1335.83|1333.63|1334.16|1331.96|1336.07|1333.87|1332.49|1330.29|0
1635359700000|2021-10-27 18:35:00|1333.92|1331.72|1333.92|1331.72|1334.64|1332.44|1332.49|1330.29|0
1635360000000|2021-10-27 18:40:00|1334.16|1331.96|1333.2|1331|1334.87|1332.67|1332.73|1330.53|0
1635360300000|2021-10-27 18:45:00|1332.96|1330.76|1332.96|1330.76|1333.68|1331.48|1332.25|1330.05|0
1635360600000|2021-10-27 18:50:00|1333.2|1331|1332.01|1329.81|1333.44|1331.24|1332.01|1329.81|0
1635360900000|2021-10-27 18:55:00|1331.77|1329.57|1330.88|1328.68|1331.77|1329.57|1330.81|1328.61|0
1635361200000|2021-10-27 19:00:00|1330.64|1328.44|1329.92|1327.72|1331.36|1329.16|1329.69|1327.49|0
1635361500000|2021-10-27 19:05:00|1330.16|1327.96|1328.01|1325.81|1330.64|1328.44|1328.01|1325.81|0
1635361800000|2021-10-27 19:10:00|1327.54|1325.34|1320.01|1317.81|1327.54|1325.34|1320.01|1317.81|0
1635362100000|2021-10-27 19:15:00|1319.77|1317.57|1316.44|1314.24|1322.39|1320.19|1316.44|1314.24|0
1635362400000|2021-10-27 19:20:00|1316.68|1314.48|1321.2|1319|1321.2|1319|1315.72|1313.52|0
1635362700000|2021-10-27 19:25:00|1320.96|1318.76|1322.98|1320.78|1324.05|1321.85|1320.01|1317.81|0
1635363000000|2021-10-27 19:30:00|1323.1|1320.9|1320.96|1318.76|1323.1|1320.9|1318.1|1315.9|0
1635363300000|2021-10-27 19:35:00|1320.48|1318.28|1322.74|1320.54|1323.1|1320.9|1318.81|1316.61|0
1635363600000|2021-10-27 19:40:00|1322.38|1320.18|1321.43|1319.23|1323.34|1321.14|1319.76|1317.56|0
1635363900000|2021-10-27 19:45:00|1320.95|1318.75|1315.72|1313.52|1322.38|1320.18|1315.72|1313.52|0
1635364200000|2021-10-27 19:50:00|1315.48|1313.28|1312.62|1310.42|1317.14|1314.94|1312.62|1310.42|0
1635364500000|2021-10-27 19:55:00|1313.1|1310.9|1310.75|1308.55|1313.57|1311.37|1310.04|1307.84|0
1635364800000|2021-10-27 20:00:00|1310.51|1308.31|1311.62|1309.42|1313.12|1310.92|1310.27|1308.07|0
1635365100000|2021-10-27 20:05:00|1311.38|1309.18|1311.14|1308.94|1312.8|1310.6|1310.43|1308.23|0
1635365400000|2021-10-27 20:10:00|1310.9|1308.7|1313.04|1310.84|1313.75|1311.55|1310.9|1308.7|0
1635365700000|2021-10-27 20:15:00|1313|1310.4|1313.24|1310.64|1313.24|1310.64|1312.29|1309.69|0
1635366000000|2021-10-27 20:20:00|1313|1310.4|1312.76|1310.16|1313.95|1311.35|1312.52|1309.92|0
1635366300000|2021-10-27 20:25:00|1312.52|1309.92|1311.81|1309.21|1312.76|1310.16|1311.45|1308.85|0
1635366600000|2021-10-27 20:30:00|1312.05|1309.45|1311.57|1308.97|1312.29|1309.69|1311.1|1308.5|0
1635366900000|2021-10-27 20:35:00|1311.33|1308.73|1311.09|1308.49|1311.57|1308.97|1311.09|1308.49|0
1635367200000|2021-10-27 20:40:00|1311.33|1308.73|1311.57|1308.97|1311.81|1309.21|1311.33|1308.73|0
1635367500000|2021-10-27 20:45:00|1311.81|1309.21|1312.28|1309.68|1312.99|1310.39|1311.57|1308.97|0
1635367800000|2021-10-27 20:50:00|1312.52|1309.92|1312.75|1310.15|1312.99|1310.39|1312.04|1309.44|0
1635368100000|2021-10-27 20:55:00|1312.99|1310.39|1313.11|1310.51|1314.18|1311.58|1312.99|1310.39|0
1635368400000|2021-10-27 21:00:00|1313.74|1311.14|1313.67|1311.07|1313.74|1311.14|1313.43|1310.83|0
1635368700000|2021-10-27 21:05:00|1313.64|1311.04|1314.05|1311.45|1314.12|1311.52|1313.43|1310.83|0
1635369000000|2021-10-27 21:10:00|1313.7|1311.1|1313.74|1311.14|1314.29|1311.69|1313.66|1311.06|0
1635369300000|2021-10-27 21:15:00|1313.87|1311.27|1313.91|1311.31|1314.22|1311.62|1313.74|1311.14|0
1635369600000|2021-10-27 21:20:00|1313.74|1311.14|1313.66|1311.06|1313.98|1311.38|1313.63|1311.03|0
1635369900000|2021-10-27 21:25:00|1313.56|1310.96|1313.55|1310.95|1313.74|1311.14|1313.55|1310.95|0
1635370200000|2021-10-27 21:30:00|1313.66|1311.06|1313.76|1311.16|1313.76|1311.16|1313.55|1310.95|0
1635370500000|2021-10-27 21:35:00|1313.59|1310.99|1313.59|1310.99|1313.59|1310.99|1313.55|1310.95|0
1635370800000|2021-10-27 21:40:00|1313.55|1310.95|1313.59|1310.99|1313.69|1311.09|1313.55|1310.95|0
1635371100000|2021-10-27 21:45:00|1313.55|1310.95|1313.65|1311.05|1313.65|1311.05|1313.55|1310.95|0
1635371400000|2021-10-27 21:50:00|1313.69|1311.09|1313.8|1311.2|1313.94|1311.34|1313.69|1311.09|0
1635371700000|2021-10-27 21:55:00|1314.04|1311.44|1314|1311.4|1314.24|1311.64|1314|1311.4|0
1635372000000|2021-10-27 22:00:00|1314.28|1311.68|1315.35|1312.75|1316.31|1313.71|1314.28|1311.68|0
1635372300000|2021-10-27 22:05:00|1315.59|1312.99|1315.83|1313.23|1316.54|1313.94|1315.12|1312.52|0
1635372600000|2021-10-27 22:10:00|1315.35|1312.75|1315.35|1312.75|1315.83|1313.23|1315.11|1312.51|0
1635372900000|2021-10-27 22:15:00|1315.59|1312.99|1316.06|1313.46|1316.78|1314.18|1315.35|1312.75|0
1635373200000|2021-10-27 22:20:00|1316.3|1313.7|1316.06|1313.46|1316.54|1313.94|1315.94|1313.34|0
1635373500000|2021-10-27 22:25:00|1316.3|1313.7|1316.3|1313.7|1316.54|1313.94|1315.82|1313.22|0
1635373800000|2021-10-27 22:30:00|1316.54|1313.94|1316.3|1313.7|1317.01|1314.41|1316.06|1313.46|0
1635374100000|2021-10-27 22:35:00|1316.06|1313.46|1315.11|1312.51|1316.06|1313.46|1314.39|1311.79|0
1635374400000|2021-10-27 22:40:00|1315.34|1312.74|1316.29|1313.69|1316.53|1313.93|1315.11|1312.51|0
1635374700000|2021-10-27 22:45:00|1316.77|1314.17|1316.65|1314.05|1317.25|1314.65|1316.53|1313.93|0
1635375000000|2021-10-27 22:50:00|1316.53|1313.93|1316.77|1314.17|1317.01|1314.41|1316.29|1313.69|0
1635375300000|2021-10-27 22:55:00|1316.53|1313.93|1317.48|1314.88|1317.96|1315.36|1316.53|1313.93|0
1635375600000|2021-10-27 23:00:00|1317.36|1314.76|1318.19|1315.59|1318.43|1315.83|1317.36|1314.76|0
1635375900000|2021-10-27 23:05:00|1318.43|1315.83|1317.95|1315.35|1318.91|1316.31|1317.95|1315.35|0
1635376200000|2021-10-27 23:10:00|1317.72|1315.12|1317.95|1315.35|1318.19|1315.59|1317.35|1314.75|0
1635376500000|2021-10-27 23:15:00|1317.71|1315.11|1317|1314.4|1317.71|1315.11|1316.52|1313.92|0
1635376800000|2021-10-27 23:20:00|1316.76|1314.16|1318.19|1315.59|1318.43|1315.83|1316.76|1314.16|0
1635377100000|2021-10-27 23:25:00|1318.43|1315.83|1317.83|1315.23|1318.43|1315.83|1317|1314.4|0
1635377400000|2021-10-27 23:30:00|1317.71|1315.11|1317|1314.4|1317.83|1315.23|1316.76|1314.16|0
1635377700000|2021-10-27 23:35:00|1317.11|1314.51|1317.47|1314.87|1317.71|1315.11|1317|1314.4|0
1635378000000|2021-10-27 23:40:00|1317.58|1314.98|1318.3|1315.7|1318.3|1315.7|1316.99|1314.39|0
1635378300000|2021-10-27 23:45:00|1318.42|1315.82|1318.9|1316.3|1319.13|1316.53|1318.3|1315.7|0
1635378600000|2021-10-27 23:50:00|1319.13|1316.53|1319.13|1316.53|1319.85|1317.25|1318.66|1316.06|0
1635378900000|2021-10-27 23:55:00|1318.89|1316.29|1319.13|1316.53|1319.13|1316.53|1318.66|1316.06|0
1635379200000|2021-10-28 00:00:00|1318.89|1316.29|1318.89|1316.29|1319.84|1317.24|1318.66|1316.06|0
1635379500000|2021-10-28 00:05:00|1319.13|1316.53|1318.65|1316.05|1319.13|1316.53|1318.18|1315.58|0
1635379800000|2021-10-28 00:10:00|1318.41|1315.81|1317.94|1315.34|1318.41|1315.81|1316.75|1314.15|0
1635380100000|2021-10-28 00:15:00|1317.58|1314.98|1317.7|1315.1|1317.94|1315.34|1316.99|1314.39|0
1635380400000|2021-10-28 00:20:00|1317.94|1315.34|1318.65|1316.05|1318.89|1316.29|1317.7|1315.1|0
1635380700000|2021-10-28 00:25:00|1318.89|1316.29|1318.05|1315.45|1318.89|1316.29|1317.7|1315.1|0
1635381000000|2021-10-28 00:30:00|1317.93|1315.33|1316.98|1314.38|1317.93|1315.33|1316.03|1313.43|0
1635381300000|2021-10-28 00:35:00|1317.22|1314.62|1317.46|1314.86|1317.46|1314.86|1316.51|1313.91|0
1635381600000|2021-10-28 00:40:00|1317.22|1314.62|1316.74|1314.14|1317.93|1315.33|1316.74|1314.14|0
1635381900000|2021-10-28 00:45:00|1316.98|1314.38|1315.9|1313.3|1317.22|1314.62|1315.79|1313.19|0
1635382200000|2021-10-28 00:50:00|1315.79|1313.19|1315.55|1312.95|1316.03|1313.43|1315.55|1312.95|0
1635382500000|2021-10-28 00:55:00|1315.79|1313.19|1317.93|1315.33|1318.17|1315.57|1314.84|1312.24|0
1635382800000|2021-10-28 01:00:00|1318.4|1315.8|1317.69|1315.09|1318.4|1315.8|1317.45|1314.85|0
1635383100000|2021-10-28 01:05:00|1317.93|1315.33|1317.45|1314.85|1317.93|1315.33|1316.97|1314.37|0
1635383400000|2021-10-28 01:10:00|1317.21|1314.61|1316.97|1314.37|1317.21|1314.61|1316.5|1313.9|0
1635383700000|2021-10-28 01:15:00|1317.21|1314.61|1316.73|1314.13|1318.16|1315.56|1316.73|1314.13|0
1635384000000|2021-10-28 01:20:00|1316.61|1314.01|1316.49|1313.89|1316.73|1314.13|1315.54|1312.94|0
1635384300000|2021-10-28 01:25:00|1316.73|1314.13|1316.49|1313.89|1317.44|1314.84|1316.49|1313.89|0
1635384600000|2021-10-28 01:30:00|1316.73|1314.13|1317.08|1314.48|1317.21|1314.61|1316.49|1313.89|0
1635384900000|2021-10-28 01:35:00|1317.2|1314.6|1318.27|1315.67|1318.63|1316.03|1316.49|1313.89|0
1635385200000|2021-10-28 01:40:00|1318.16|1315.56|1318.63|1316.03|1318.87|1316.27|1317.92|1315.32|0
1635385500000|2021-10-28 01:45:00|1318.51|1315.91|1318.15|1315.55|1318.74|1316.14|1317.92|1315.32|0
1635385800000|2021-10-28 01:50:00|1318.39|1315.79|1318.39|1315.79|1319.1|1316.5|1318.15|1315.55|0
1635386100000|2021-10-28 01:55:00|1318.15|1315.55|1317.91|1315.31|1318.39|1315.79|1317.91|1315.31|0
1635386400000|2021-10-28 02:00:00|1317.67|1315.07|1317.67|1315.07|1317.91|1315.31|1317.2|1314.6|0
1635386700000|2021-10-28 02:05:00|1317.44|1314.84|1317.2|1314.6|1317.91|1315.31|1316.96|1314.36|0
1635387000000|2021-10-28 02:10:00|1317.43|1314.83|1318.62|1316.02|1318.86|1316.26|1317.43|1314.83|0
1635387300000|2021-10-28 02:15:00|1318.5|1315.9|1316.96|1314.36|1318.62|1316.02|1316.96|1314.36|0
1635387600000|2021-10-28 02:20:00|1317.19|1314.59|1315.29|1312.69|1317.19|1314.59|1315.05|1312.45|0
1635387900000|2021-10-28 02:25:00|1315.4|1312.8|1314.1|1311.5|1315.4|1312.8|1313.15|1310.55|0
1635388200000|2021-10-28 02:30:00|1314.34|1311.74|1314.81|1312.21|1314.81|1312.21|1313.86|1311.26|0
1635388500000|2021-10-28 02:35:00|1314.57|1311.97|1314.81|1312.21|1315.52|1312.92|1314.1|1311.5|0
1635388800000|2021-10-28 02:40:00|1315.05|1312.45|1314.57|1311.97|1315.05|1312.45|1314.57|1311.97|0
1635389100000|2021-10-28 02:45:00|1314.81|1312.21|1316|1313.4|1316.24|1313.64|1314.81|1312.21|0
1635389400000|2021-10-28 02:50:00|1316.11|1313.51|1316.71|1314.11|1316.95|1314.35|1315.28|1312.68|0
1635389700000|2021-10-28 02:55:00|1316.95|1314.35|1316.71|1314.11|1316.95|1314.35|1316.47|1313.87|0
1635390000000|2021-10-28 03:00:00|1316.95|1314.35|1316.47|1313.87|1317.42|1314.82|1316.47|1313.87|0
1635390300000|2021-10-28 03:05:00|1316.71|1314.11|1316.71|1314.11|1317.9|1315.3|1316.47|1313.87|0
1635390600000|2021-10-28 03:10:00|1316.47|1313.87|1316.34|1313.74|1316.47|1313.87|1315.75|1313.15|0
1635390900000|2021-10-28 03:15:00|1316.47|1313.87|1316.34|1313.74|1316.7|1314.1|1315.99|1313.39|0
1635391200000|2021-10-28 03:20:00|1316.47|1313.87|1316.7|1314.1|1317.18|1314.58|1315.99|1313.39|0
1635391500000|2021-10-28 03:25:00|1316.58|1313.98|1316.46|1313.86|1316.94|1314.34|1316.23|1313.63|0
1635391800000|2021-10-28 03:30:00|1316.7|1314.1|1316.46|1313.86|1316.94|1314.34|1316.22|1313.62|0
1635392100000|2021-10-28 03:35:00|1316.58|1313.98|1316.46|1313.86|1317.18|1314.58|1316.46|1313.86|0
1635392400000|2021-10-28 03:40:00|1316.58|1313.98|1317.17|1314.57|1317.41|1314.81|1316.46|1313.86|0
1635392700000|2021-10-28 03:45:00|1316.94|1314.34|1317.17|1314.57|1317.41|1314.81|1316.7|1314.1|0
1635393000000|2021-10-28 03:50:00|1316.93|1314.33|1317.65|1315.05|1317.65|1315.05|1316.93|1314.33|0
1635393300000|2021-10-28 03:55:00|1317.88|1315.28|1317.41|1314.81|1317.88|1315.28|1317.41|1314.81|0
1635393600000|2021-10-28 04:00:00|1317.65|1315.05|1316.93|1314.33|1317.65|1315.05|1316.93|1314.33|0
1635393900000|2021-10-28 04:05:00|1317.17|1314.57|1317.64|1315.04|1317.64|1315.04|1316.69|1314.09|0
1635394200000|2021-10-28 04:10:00|1317.88|1315.28|1318.12|1315.52|1318.36|1315.76|1317.88|1315.28|0
1635394500000|2021-10-28 04:15:00|1317.88|1315.28|1318.35|1315.75|1318.59|1315.99|1317.64|1315.04|0
1635394800000|2021-10-28 04:20:00|1318.12|1315.52|1317.64|1315.04|1318.12|1315.52|1317.64|1315.04|0
1635395100000|2021-10-28 04:25:00|1317.88|1315.28|1317.88|1315.28|1318.11|1315.51|1317.64|1315.04|0
1635395400000|2021-10-28 04:30:00|1317.64|1315.04|1316.69|1314.09|1317.64|1315.04|1316.69|1314.09|0
1635395700000|2021-10-28 04:35:00|1316.92|1314.32|1316.68|1314.08|1316.92|1314.32|1316.68|1314.08|0
1635396000000|2021-10-28 04:40:00|1317.16|1314.56|1317.27|1314.67|1317.4|1314.8|1316.92|1314.32|0
1635396300000|2021-10-28 04:45:00|1317.16|1314.56|1317.63|1315.03|1317.63|1315.03|1316.92|1314.32|0
1635396600000|2021-10-28 04:50:00|1317.75|1315.15|1316.92|1314.32|1317.87|1315.27|1316.68|1314.08|0
1635396900000|2021-10-28 04:55:00|1317.03|1314.43|1317.63|1315.03|1317.87|1315.27|1316.92|1314.32|0
1635397200000|2021-10-28 05:00:00|1317.51|1314.91|1318.11|1315.51|1318.82|1316.22|1317.51|1314.91|0
1635397500000|2021-10-28 05:05:00|1318.22|1315.62|1318.34|1315.74|1318.82|1316.22|1318.11|1315.51|0
1635397800000|2021-10-28 05:10:00|1318.22|1315.62|1318.1|1315.5|1318.58|1315.98|1317.87|1315.27|0
1635398100000|2021-10-28 05:15:00|1318.34|1315.74|1318.1|1315.5|1318.93|1316.33|1318.1|1315.5|0
1635398400000|2021-10-28 05:20:00|1317.86|1315.26|1316.91|1314.31|1317.86|1315.26|1316.91|1314.31|0
1635398700000|2021-10-28 05:25:00|1317.15|1314.55|1316.91|1314.31|1317.39|1314.79|1316.67|1314.07|0
1635399000000|2021-10-28 05:30:00|1317.15|1314.55|1317.15|1314.55|1317.62|1315.02|1316.79|1314.19|0
1635399300000|2021-10-28 05:35:00|1316.91|1314.31|1317.38|1314.78|1317.62|1315.02|1316.67|1314.07|0
1635399600000|2021-10-28 05:40:00|1317.15|1314.55|1317.34|1314.74|1317.86|1315.26|1316.74|1314.14|0
1635399900000|2021-10-28 05:45:00|1317.58|1314.98|1317.1|1314.5|1317.81|1315.21|1316.62|1314.02|0
1635400200000|2021-10-28 05:50:00|1316.86|1314.26|1317.1|1314.5|1317.33|1314.73|1316.15|1313.55|0
1635400500000|2021-10-28 05:55:00|1317.21|1314.61|1316.38|1313.78|1317.57|1314.97|1316.38|1313.78|0
1635400800000|2021-10-28 06:00:00|1316.62|1314.02|1314.48|1311.88|1317.33|1314.73|1314.48|1311.88|0
1635401100000|2021-10-28 06:05:00|1314.24|1311.64|1313.52|1310.92|1314.48|1311.88|1312.81|1310.21|0
1635401400000|2021-10-28 06:10:00|1313.76|1311.16|1314|1311.4|1314.24|1311.64|1312.92|1310.32|0
1635401700000|2021-10-28 06:15:00|1313.76|1311.16|1315.19|1312.59|1315.43|1312.83|1313.64|1311.04|0
1635402000000|2021-10-28 06:20:00|1314.95|1312.35|1316.85|1314.25|1317.09|1314.49|1314.71|1312.11|0
1635402300000|2021-10-28 06:25:00|1316.61|1314.01|1317.09|1314.49|1317.56|1314.96|1316.14|1313.54|0
1635402600000|2021-10-28 06:30:00|1316.85|1314.25|1314.95|1312.35|1317.33|1314.73|1314.95|1312.35|0
1635402900000|2021-10-28 06:35:00|1315.42|1312.82|1312.8|1310.2|1315.42|1312.82|1311.85|1309.25|0
1635403200000|2021-10-28 06:40:00|1312.68|1310.08|1313.28|1310.68|1313.87|1311.27|1312.2|1309.6|0
1635403500000|2021-10-28 06:45:00|1313.52|1310.92|1312.56|1309.96|1313.75|1311.15|1312.32|1309.72|0
1635403800000|2021-10-28 06:50:00|1312.8|1310.2|1311.13|1308.53|1313.04|1310.44|1311.13|1308.53|0
1635404100000|2021-10-28 06:55:00|1311.37|1308.77|1311.37|1308.77|1312.08|1309.48|1310.9|1308.3|0
1635404400000|2021-10-28 07:00:00|1310.89|1308.29|1314.34|1311.74|1315.18|1312.58|1310.89|1308.29|0
1635404700000|2021-10-28 07:05:00|1314.26|1312.06|1314.97|1312.77|1315.45|1313.25|1312.12|1309.92|0
1635405000000|2021-10-28 07:10:00|1315.21|1313.01|1315.45|1313.25|1315.93|1313.73|1314.26|1312.06|0
1635405300000|2021-10-28 07:15:00|1315.21|1313.01|1318.3|1316.1|1319.97|1317.77|1315.21|1313.01|0
1635405600000|2021-10-28 07:20:00|1318.54|1316.34|1317.31|1315.11|1319.97|1317.77|1317.07|1314.87|0
1635405900000|2021-10-28 07:25:00|1317.55|1315.35|1317.55|1315.35|1318.14|1315.94|1317.31|1315.11|0
1635406200000|2021-10-28 07:30:00|1317.66|1315.46|1315.16|1312.96|1317.66|1315.46|1313.73|1311.53|0
1635406500000|2021-10-28 07:35:00|1315.4|1313.2|1315.64|1313.44|1316.11|1313.91|1314.8|1312.6|0
1635406800000|2021-10-28 07:40:00|1315.88|1313.68|1315.4|1313.2|1315.88|1313.68|1314.69|1312.49|0
1635407100000|2021-10-28 07:45:00|1315.51|1313.31|1317.3|1315.1|1317.54|1315.34|1315.4|1313.2|0
1635407400000|2021-10-28 07:50:00|1317.42|1315.22|1317.54|1315.34|1317.78|1315.58|1316.59|1314.39|0
1635407700000|2021-10-28 07:55:00|1317.3|1315.1|1317.69|1315.49|1317.8|1315.6|1316.11|1313.91|0
1635408000000|2021-10-28 08:00:00|1317.92|1315.72|1314.83|1312.63|1317.92|1315.72|1314.59|1312.39|0
1635408300000|2021-10-28 08:05:00|1314.59|1312.39|1313.99|1311.79|1314.59|1312.39|1313.16|1310.96|0
1635408600000|2021-10-28 08:10:00|1313.64|1311.44|1313.4|1311.2|1314.35|1312.15|1312.92|1310.72|0
1635408900000|2021-10-28 08:15:00|1313.87|1311.67|1314.35|1312.15|1314.59|1312.39|1312.68|1310.48|0
1635409200000|2021-10-28 08:20:00|1314.11|1311.91|1315.41|1313.21|1315.54|1313.34|1313.16|1310.96|0
1635409500000|2021-10-28 08:25:00|1315.3|1313.1|1314.58|1312.38|1315.54|1313.34|1314.58|1312.38|0
1635409800000|2021-10-28 08:30:00|1314.82|1312.62|1315.89|1313.69|1316.01|1313.81|1314.82|1312.62|0
1635410100000|2021-10-28 08:35:00|1316.01|1313.81|1316.96|1314.76|1317.2|1315|1315.77|1313.57|0
1635410400000|2021-10-28 08:40:00|1316.72|1314.52|1319.1|1316.9|1319.34|1317.14|1315.77|1313.57|0
1635410700000|2021-10-28 08:45:00|1319.34|1317.14|1319.82|1317.62|1319.82|1317.62|1318.15|1315.95|0
1635411000000|2021-10-28 08:50:00|1320.06|1317.86|1319.82|1317.62|1320.29|1318.09|1318.63|1316.43|0
1635411300000|2021-10-28 08:55:00|1320.05|1317.85|1319.1|1316.9|1320.05|1317.85|1318.62|1316.42|0
1635411600000|2021-10-28 09:00:00|1318.86|1316.66|1318.86|1316.66|1319.34|1317.14|1318.62|1316.42|0
1635411900000|2021-10-28 09:05:00|1318.62|1316.42|1318.86|1316.66|1318.86|1316.66|1318.15|1315.95|0
1635412200000|2021-10-28 09:10:00|1318.62|1316.42|1318.14|1315.94|1319.1|1316.9|1317.67|1315.47|0
1635412500000|2021-10-28 09:15:00|1318.38|1316.18|1316.11|1313.91|1318.38|1316.18|1316|1313.8|0
1635412800000|2021-10-28 09:20:00|1316|1313.8|1315.76|1313.56|1316.71|1314.51|1315.76|1313.56|0
1635413100000|2021-10-28 09:25:00|1316|1313.8|1316.24|1314.04|1316.71|1314.51|1316|1313.8|0
1635413400000|2021-10-28 09:30:00|1316.47|1314.27|1314.81|1312.61|1316.47|1314.27|1314.81|1312.61|0
1635413700000|2021-10-28 09:35:00|1314.33|1312.13|1316|1313.8|1316.23|1314.03|1314.33|1312.13|0
1635414000000|2021-10-28 09:40:00|1315.76|1313.56|1316.23|1314.03|1316.95|1314.75|1315.76|1313.56|0
1635414300000|2021-10-28 09:45:00|1316.11|1313.91|1315.52|1313.32|1316.47|1314.27|1315.04|1312.84|0
1635414600000|2021-10-28 09:50:00|1315.39|1313.19|1315.52|1313.32|1316.95|1314.75|1315.28|1313.08|0
1635414900000|2021-10-28 09:55:00|1315.75|1313.55|1317.18|1314.98|1317.42|1315.22|1315.75|1313.55|0
1635415200000|2021-10-28 10:00:00|1316.94|1314.74|1317.18|1314.98|1317.77|1315.57|1316.23|1314.03|0
1635415500000|2021-10-28 10:05:00|1317.42|1315.22|1317.42|1315.22|1317.53|1315.33|1316.7|1314.5|0
1635415800000|2021-10-28 10:10:00|1317.66|1315.46|1315.47|1313.27|1317.66|1315.46|1315.23|1313.03|0
1635416100000|2021-10-28 10:15:00|1315.71|1313.51|1316.42|1314.22|1316.66|1314.46|1315.23|1313.03|0
1635416400000|2021-10-28 10:20:00|1316.66|1314.46|1317.13|1314.93|1317.13|1314.93|1316.66|1314.46|0
1635416700000|2021-10-28 10:25:00|1316.9|1314.7|1318.09|1315.89|1318.32|1316.12|1316.9|1314.7|0
1635417000000|2021-10-28 10:30:00|1318.32|1316.12|1318.8|1316.6|1319.28|1317.08|1318.09|1315.89|0
1635417300000|2021-10-28 10:35:00|1318.68|1316.48|1318.56|1316.36|1319.04|1316.84|1318.32|1316.12|0
1635417600000|2021-10-28 10:40:00|1318.32|1316.12|1319.51|1317.31|1319.51|1317.31|1318.32|1316.12|0
1635417900000|2021-10-28 10:45:00|1319.75|1317.55|1320.94|1318.74|1320.94|1318.74|1319.27|1317.07|0
1635418200000|2021-10-28 10:50:00|1320.7|1318.5|1322.13|1319.93|1322.37|1320.17|1320.46|1318.26|0
1635418500000|2021-10-28 10:55:00|1321.65|1319.45|1322.61|1320.41|1323.08|1320.88|1321.42|1319.22|0
1635418800000|2021-10-28 11:00:00|1322.84|1320.64|1323.08|1320.88|1323.08|1320.88|1322.37|1320.17|0
1635419100000|2021-10-28 11:05:00|1323.32|1321.12|1324.03|1321.83|1324.27|1322.07|1322.37|1320.17|0
1635419400000|2021-10-28 11:10:00|1324.27|1322.07|1323.32|1321.12|1324.99|1322.79|1322.84|1320.64|0
1635419700000|2021-10-28 11:15:00|1323.56|1321.36|1323.32|1321.12|1323.79|1321.59|1323.08|1320.88|0
1635420000000|2021-10-28 11:20:00|1323.19|1320.99|1323.32|1321.12|1323.79|1321.59|1323.08|1320.88|0
1635420300000|2021-10-28 11:25:00|1323.55|1321.35|1323.31|1321.11|1324.03|1321.83|1323.08|1320.88|0
1635420600000|2021-10-28 11:30:00|1323.08|1320.88|1322.12|1319.92|1323.08|1320.88|1322.12|1319.92|0
1635420900000|2021-10-28 11:35:00|1322.36|1320.16|1322.84|1320.64|1323.31|1321.11|1322.36|1320.16|0
1635421200000|2021-10-28 11:40:00|1322.6|1320.4|1321.52|1319.32|1322.84|1320.64|1321.17|1318.97|0
1635421500000|2021-10-28 11:45:00|1321.4|1319.2|1321.88|1319.68|1322.83|1320.63|1321.4|1319.2|0
1635421800000|2021-10-28 11:50:00|1321.64|1319.44|1320.09|1317.89|1322.59|1320.39|1320.09|1317.89|0
1635422100000|2021-10-28 11:55:00|1320.21|1318.01|1320.69|1318.49|1322.12|1319.92|1320.21|1318.01|0
1635422400000|2021-10-28 12:00:00|1320.92|1318.72|1320.68|1318.48|1321.4|1319.2|1320.21|1318.01|0
1635422700000|2021-10-28 12:05:00|1320.92|1318.72|1322.35|1320.15|1322.59|1320.39|1320.68|1318.48|0
1635423000000|2021-10-28 12:10:00|1322.11|1319.91|1322.11|1319.91|1322.35|1320.15|1321.87|1319.67|0
1635423300000|2021-10-28 12:15:00|1322.35|1320.15|1324.73|1322.53|1324.73|1322.53|1322.11|1319.91|0
1635423600000|2021-10-28 12:20:00|1324.97|1322.77|1324.97|1322.77|1326.4|1324.2|1324.73|1322.53|0
1635423900000|2021-10-28 12:25:00|1324.73|1322.53|1322.82|1320.62|1324.73|1322.53|1322.82|1320.62|0
1635424200000|2021-10-28 12:30:00|1322.59|1320.39|1322.35|1320.15|1323.54|1321.34|1320.92|1318.72|0
1635424500000|2021-10-28 12:35:00|1322.58|1320.38|1321.87|1319.67|1324.73|1322.53|1321.87|1319.67|0
1635424800000|2021-10-28 12:40:00|1322.11|1319.91|1322.58|1320.38|1323.06|1320.86|1320.44|1318.24|0
1635425100000|2021-10-28 12:45:00|1322.34|1320.14|1320.91|1318.71|1323.54|1321.34|1320.67|1318.47|0
1635425400000|2021-10-28 12:50:00|1320.44|1318.24|1320.2|1318|1321.15|1318.95|1319.24|1317.04|0
1635425700000|2021-10-28 12:55:00|1320.43|1318.23|1322.82|1320.62|1322.82|1320.62|1320.2|1318|0
1635426000000|2021-10-28 13:00:00|1323.06|1320.86|1323.05|1320.85|1323.29|1321.09|1321.15|1318.95|0
1635426300000|2021-10-28 13:05:00|1323.77|1321.57|1321.15|1318.95|1323.77|1321.57|1321.15|1318.95|0
1635426600000|2021-10-28 13:10:00|1320.91|1318.71|1321.38|1319.18|1321.86|1319.66|1320.43|1318.23|0
1635426900000|2021-10-28 13:15:00|1321.62|1319.42|1323.77|1321.57|1323.77|1321.57|1321.38|1319.18|0
1635427200000|2021-10-28 13:20:00|1323.53|1321.33|1323.53|1321.33|1324|1321.8|1322.81|1320.61|0
1635427500000|2021-10-28 13:25:00|1323.76|1321.56|1323.76|1321.56|1324|1321.8|1321.86|1319.66|0
1635427800000|2021-10-28 13:30:00|1324.96|1322.76|1331.16|1328.96|1332.11|1329.91|1324.96|1322.76|0
1635428100000|2021-10-28 13:35:00|1331.39|1329.19|1329.25|1327.05|1331.87|1329.67|1325.91|1323.71|0
1635428400000|2021-10-28 13:40:00|1328.77|1326.57|1331.87|1329.67|1331.87|1329.67|1328.29|1326.09|0
1635428700000|2021-10-28 13:45:00|1331.74|1329.54|1335.04|1332.84|1337.39|1335.19|1331.74|1329.54|0
1635429000000|2021-10-28 13:50:00|1335.99|1333.79|1334.8|1332.6|1336.94|1334.74|1333.13|1330.93|0
1635429300000|2021-10-28 13:55:00|1335.27|1333.07|1336.47|1334.27|1338.37|1336.17|1334.56|1332.36|0
1635429600000|2021-10-28 14:00:00|1337.18|1334.98|1335.75|1333.55|1338.37|1336.17|1334.8|1332.6|0
1635429900000|2021-10-28 14:05:00|1335.27|1333.07|1336.7|1334.5|1337.9|1335.7|1333.84|1331.64|0
1635430200000|2021-10-28 14:10:00|1336.94|1334.74|1333.84|1331.64|1337.42|1335.22|1330.03|1327.83|0
1635430500000|2021-10-28 14:15:00|1334.08|1331.88|1334.55|1332.35|1335.27|1333.07|1332.17|1329.97|0
1635430800000|2021-10-28 14:20:00|1334.31|1332.11|1335.51|1333.31|1336.94|1334.74|1332.41|1330.21|0
1635431100000|2021-10-28 14:25:00|1335.03|1332.83|1339.56|1337.36|1340.04|1337.84|1334.79|1332.59|0
1635431400000|2021-10-28 14:30:00|1339.8|1337.6|1341.47|1339.27|1342.18|1339.98|1338.84|1336.64|0
1635431700000|2021-10-28 14:35:00|1342.18|1339.98|1343.35|1341.15|1343.94|1341.74|1339.8|1337.6|0
1635432000000|2021-10-28 14:40:00|1343.11|1340.91|1342.16|1339.96|1343.35|1341.15|1340.97|1338.77|0
1635432300000|2021-10-28 14:45:00|1342.4|1340.2|1345.53|1343.33|1348.12|1345.92|1342.4|1340.2|0
1635432600000|2021-10-28 14:50:00|1345.77|1343.57|1346.25|1344.05|1346.48|1344.28|1344.34|1342.14|0
1635432900000|2021-10-28 14:55:00|1346.48|1344.28|1343.86|1341.66|1346.48|1344.28|1343.62|1341.42|0
1635433200000|2021-10-28 15:00:00|1344.34|1342.14|1343.86|1341.66|1344.81|1342.61|1343.38|1341.18|0
1635433500000|2021-10-28 15:05:00|1344.1|1341.9|1346|1343.8|1346.48|1344.28|1343.62|1341.42|0
1635433800000|2021-10-28 15:10:00|1346.24|1344.04|1346|1343.8|1347.2|1345|1345.05|1342.85|0
1635434100000|2021-10-28 15:15:00|1345.76|1343.56|1346.48|1344.28|1347.43|1345.23|1345.29|1343.09|0
1635434400000|2021-10-28 15:20:00|1346.72|1344.52|1344.57|1342.37|1346.96|1344.76|1344.33|1342.13|0
1635434700000|2021-10-28 15:25:00|1344.81|1342.61|1344.33|1342.13|1345.76|1343.56|1343.85|1341.65|0
1635435000000|2021-10-28 15:30:00|1344.81|1342.61|1345.04|1342.84|1345.52|1343.32|1343.85|1341.65|0
1635435300000|2021-10-28 15:35:00|1345.52|1343.32|1346.95|1344.75|1347.67|1345.47|1345.52|1343.32|0
1635435600000|2021-10-28 15:40:00|1347.19|1344.99|1348.38|1346.18|1348.38|1346.18|1346.23|1344.03|0
1635435900000|2021-10-28 15:45:00|1348.62|1346.42|1340.03|1337.83|1348.62|1346.42|1340.03|1337.83|0
1635436200000|2021-10-28 15:50:00|1340.51|1338.31|1340.98|1338.78|1342.65|1340.45|1338.36|1336.16|0
1635436500000|2021-10-28 15:55:00|1340.75|1338.55|1340.03|1337.83|1341.22|1339.02|1339.31|1337.11|0
1635436800000|2021-10-28 16:00:00|1340.51|1338.31|1341.94|1339.74|1341.94|1339.74|1340.03|1337.83|0
1635437100000|2021-10-28 16:05:00|1342.17|1339.97|1343.37|1341.17|1343.37|1341.17|1341.7|1339.5|0
1635437400000|2021-10-28 16:10:00|1343.13|1340.93|1344.56|1342.36|1344.8|1342.6|1342.65|1340.45|0
1635437700000|2021-10-28 16:15:00|1344.8|1342.6|1345.51|1343.31|1345.99|1343.79|1344.08|1341.88|0
1635438000000|2021-10-28 16:20:00|1345.75|1343.55|1344.55|1342.35|1345.75|1343.55|1343.6|1341.4|0
1635438300000|2021-10-28 16:25:00|1344.79|1342.59|1341.9|1339.7|1345.03|1342.83|1341.29|1339.09|0
1635438600000|2021-10-28 16:30:00|1342.13|1339.93|1341.89|1339.69|1342.85|1340.65|1340.46|1338.26|0
1635438900000|2021-10-28 16:35:00|1342.13|1339.93|1340.94|1338.74|1342.13|1339.93|1339.75|1337.55|0
1635439200000|2021-10-28 16:40:00|1341.18|1338.98|1342.61|1340.41|1342.85|1340.65|1339.98|1337.78|0
1635439500000|2021-10-28 16:45:00|1342.37|1340.17|1342.13|1339.93|1343.08|1340.88|1341.41|1339.21|0
1635439800000|2021-10-28 16:50:00|1342.37|1340.17|1339.98|1337.78|1342.61|1340.41|1338.79|1336.59|0
1635440100000|2021-10-28 16:55:00|1340.22|1338.02|1335.93|1333.73|1340.7|1338.5|1334.26|1332.06|0
1635440400000|2021-10-28 17:00:00|1336.16|1333.96|1339.26|1337.06|1339.74|1337.54|1336.16|1333.96|0
1635440700000|2021-10-28 17:05:00|1339.74|1337.54|1338.48|1336.28|1340.22|1338.02|1338.24|1336.04|0
1635441000000|2021-10-28 17:10:00|1338.72|1336.52|1338|1335.8|1339.43|1337.23|1337.52|1335.32|0
1635441300000|2021-10-28 17:15:00|1338.48|1336.28|1336.81|1334.61|1339.19|1336.99|1336.57|1334.37|0
1635441600000|2021-10-28 17:20:00|1336.33|1334.13|1336.33|1334.13|1337.76|1335.56|1336.09|1333.89|0
1635441900000|2021-10-28 17:25:00|1336.81|1334.61|1338.95|1336.75|1339.19|1336.99|1336.57|1334.37|0
1635442200000|2021-10-28 17:30:00|1339.19|1336.99|1341.82|1339.62|1342.06|1339.86|1338.95|1336.75|0
1635442500000|2021-10-28 17:35:00|1342.06|1339.86|1342.77|1340.57|1343.01|1340.81|1341.34|1339.14|0
1635442800000|2021-10-28 17:40:00|1342.65|1340.45|1342.77|1340.57|1343.01|1340.81|1342.29|1340.09|0
1635443100000|2021-10-28 17:45:00|1342.53|1340.33|1342.05|1339.85|1343.01|1340.81|1341.57|1339.37|0
1635443400000|2021-10-28 17:50:00|1341.93|1339.73|1342.29|1340.09|1343.01|1340.81|1341.93|1339.73|0
1635443700000|2021-10-28 17:55:00|1342.05|1339.85|1341.57|1339.37|1342.53|1340.33|1340.86|1338.66|0
1635444000000|2021-10-28 18:00:00|1341.81|1339.61|1344.44|1342.24|1344.68|1342.48|1341.57|1339.37|0
1635444300000|2021-10-28 18:05:00|1344.2|1342|1345.08|1342.88|1345.08|1342.88|1344.2|1342|0
1635444600000|2021-10-28 18:10:00|1344.84|1342.64|1343.88|1341.68|1345.08|1342.88|1343.41|1341.21|0
1635444900000|2021-10-28 18:15:00|1343.64|1341.44|1346.03|1343.83|1346.27|1344.07|1343.41|1341.21|0
1635445200000|2021-10-28 18:20:00|1346.27|1344.07|1346.51|1344.31|1346.75|1344.55|1345.79|1343.59|0
1635445500000|2021-10-28 18:25:00|1346.75|1344.55|1346.27|1344.07|1347.22|1345.02|1345.07|1342.87|0
1635445800000|2021-10-28 18:30:00|1346.51|1344.31|1346.27|1344.07|1346.51|1344.31|1345.79|1343.59|0
1635446100000|2021-10-28 18:35:00|1346.5|1344.3|1346.5|1344.3|1347.46|1345.26|1346.26|1344.06|0
1635446400000|2021-10-28 18:40:00|1346.26|1344.06|1344.83|1342.63|1346.26|1344.06|1344.35|1342.15|0
1635446700000|2021-10-28 18:45:00|1345.07|1342.87|1346.02|1343.82|1346.26|1344.06|1344.11|1341.91|0
1635447000000|2021-10-28 18:50:00|1346.14|1343.94|1344.11|1341.91|1346.5|1344.3|1344.11|1341.91|0
1635447300000|2021-10-28 18:55:00|1344.35|1342.15|1343.63|1341.43|1344.59|1342.39|1342.68|1340.48|0
1635447600000|2021-10-28 19:00:00|1343.39|1341.19|1341.48|1339.28|1343.39|1341.19|1340.53|1338.33|0
1635447900000|2021-10-28 19:05:00|1341.72|1339.52|1342.68|1340.48|1343.15|1340.95|1341.01|1338.81|0
1635448200000|2021-10-28 19:10:00|1342.92|1340.72|1340.53|1338.33|1342.92|1340.72|1340.29|1338.09|0
1635448500000|2021-10-28 19:15:00|1340.29|1338.09|1343.15|1340.95|1343.39|1341.19|1339.81|1337.61|0
1635448800000|2021-10-28 19:20:00|1343.39|1341.19|1341.72|1339.52|1344.34|1342.14|1341.24|1339.04|0
1635449100000|2021-10-28 19:25:00|1341.96|1339.76|1340.76|1338.56|1342.2|1340|1339.81|1337.61|0
1635449400000|2021-10-28 19:30:00|1341.24|1339.04|1342.43|1340.23|1345.77|1343.57|1340.05|1337.85|0
1635449700000|2021-10-28 19:35:00|1342.67|1340.47|1343.86|1341.66|1345.3|1343.1|1342.43|1340.23|0
1635450000000|2021-10-28 19:40:00|1343.62|1341.42|1341|1338.8|1345.06|1342.86|1341|1338.8|0
1635450300000|2021-10-28 19:45:00|1341.24|1339.04|1343.62|1341.42|1344.1|1341.9|1340.28|1338.08|0
1635450600000|2021-10-28 19:50:00|1345.05|1342.85|1348.63|1346.43|1349.11|1346.91|1344.58|1342.38|0
1635450900000|2021-10-28 19:55:00|1349.11|1346.91|1350.78|1348.58|1351.74|1349.54|1348.87|1346.67|0
1635451200000|2021-10-28 20:00:00|1350.54|1348.34|1346.72|1344.52|1352.93|1350.73|1346.01|1343.81|0
1635451500000|2021-10-28 20:05:00|1346.48|1344.28|1346.24|1344.04|1347.92|1345.72|1344.57|1342.37|0
1635451800000|2021-10-28 20:10:00|1346.48|1344.28|1346.48|1344.28|1348.39|1346.19|1346.48|1344.28|0
1635452100000|2021-10-28 20:15:00|1347.4|1344.8|1348.11|1345.51|1348.11|1345.51|1347.4|1344.8|0
1635452400000|2021-10-28 20:20:00|1347.87|1345.27|1348.11|1345.51|1348.35|1345.75|1347.87|1345.27|0
1635452700000|2021-10-28 20:25:00|1347.87|1345.27|1348.11|1345.51|1348.59|1345.99|1347.87|1345.27|0
1635453000000|2021-10-28 20:30:00|1345.72|1343.12|1341.66|1339.06|1345.72|1343.12|1336.42|1333.82|0
1635453300000|2021-10-28 20:35:00|1342.14|1339.54|1339.99|1337.39|1342.26|1339.66|1339.04|1336.44|0
1635453600000|2021-10-28 20:40:00|1340.23|1337.63|1342.38|1339.78|1342.38|1339.78|1339.99|1337.39|0
1635453900000|2021-10-28 20:45:00|1342.14|1339.54|1340.47|1337.87|1342.85|1340.25|1340.23|1337.63|0
1635454200000|2021-10-28 20:50:00|1340.71|1338.11|1344.05|1341.45|1344.16|1341.56|1340.71|1338.11|0
1635454500000|2021-10-28 20:55:00|1343.68|1341.08|1341.77|1339.17|1343.92|1341.32|1341.06|1338.46|0
1635454800000|2021-10-28 21:00:00|1342.16|1339.56|1341.65|1339.05|1342.16|1339.56|1341.54|1338.94|0
1635455100000|2021-10-28 21:05:00|1341.69|1339.09|1342.16|1339.56|1342.16|1339.56|1341.62|1339.02|0
1635455400000|2021-10-28 21:10:00|1342.24|1339.64|1341.89|1339.29|1342.24|1339.64|1341.68|1339.08|0
1635455700000|2021-10-28 21:15:00|1342.03|1339.43|1341.96|1339.36|1342.55|1339.95|1341.89|1339.29|0
1635456000000|2021-10-28 21:20:00|1341.99|1339.39|1342.2|1339.6|1342.37|1339.77|1341.99|1339.39|0
1635456300000|2021-10-28 21:25:00|1342.23|1339.63|1343.34|1340.74|1343.84|1341.24|1341.89|1339.29|0
1635456600000|2021-10-28 21:30:00|1343.52|1340.92|1343.97|1341.37|1344.39|1341.79|1343.34|1340.74|0
1635456900000|2021-10-28 21:35:00|1343.9|1341.3|1343.94|1341.34|1344.18|1341.58|1343.44|1340.84|0
1635457200000|2021-10-28 21:40:00|1343.9|1341.3|1343.73|1341.13|1344.14|1341.54|1343.73|1341.13|0
1635457500000|2021-10-28 21:45:00|1343.27|1340.67|1343.34|1340.74|1344.07|1341.47|1343.27|1340.67|0
1635457800000|2021-10-28 21:50:00|1343.31|1340.71|1343.31|1340.71|1343.86|1341.26|1343.16|1340.56|0
1635458100000|2021-10-28 21:55:00|1343.2|1340.6|1342.78|1340.18|1343.31|1340.71|1342.29|1339.69|0
1635458400000|2021-10-28 22:00:00|1342.47|1339.87|1341.17|1338.57|1343.08|1340.48|1340.45|1337.85|0
1635458700000|2021-10-28 22:05:00|1341.4|1338.8|1340.93|1338.33|1341.88|1339.28|1340.45|1337.85|0
1635459000000|2021-10-28 22:10:00|1341.4|1338.8|1341.16|1338.56|1341.4|1338.8|1339.73|1337.13|0
1635459300000|2021-10-28 22:15:00|1340.92|1338.32|1340.92|1338.32|1340.92|1338.32|1339.97|1337.37|0
1635459600000|2021-10-28 22:20:00|1341.16|1338.56|1341.64|1339.04|1341.88|1339.28|1340.92|1338.32|0
1635459900000|2021-10-28 22:25:00|1341.88|1339.28|1343.07|1340.47|1343.07|1340.47|1341.64|1339.04|0
1635460200000|2021-10-28 22:30:00|1343.31|1340.71|1341.16|1338.56|1343.31|1340.71|1341.16|1338.56|0
1635460500000|2021-10-28 22:35:00|1340.92|1338.32|1339.73|1337.13|1341.16|1338.56|1339.49|1336.89|0
1635460800000|2021-10-28 22:40:00|1339.6|1337|1338.53|1335.93|1339.96|1337.36|1338.53|1335.93|0
1635461100000|2021-10-28 22:45:00|1339.01|1336.41|1339.25|1336.65|1339.72|1337.12|1338.88|1336.28|0
1635461400000|2021-10-28 22:50:00|1339.48|1336.88|1339.24|1336.64|1339.96|1337.36|1338.77|1336.17|0
1635461700000|2021-10-28 22:55:00|1339.01|1336.41|1339.48|1336.88|1339.96|1337.36|1338.77|1336.17|0
1635462000000|2021-10-28 23:00:00|1339.24|1336.64|1339.72|1337.12|1340.44|1337.84|1339.12|1336.52|0
1635462300000|2021-10-28 23:05:00|1339.96|1337.36|1339.24|1336.64|1339.96|1337.36|1338.29|1335.69|0
1635462600000|2021-10-28 23:10:00|1339.12|1336.52|1339.96|1337.36|1339.96|1337.36|1339|1336.4|0
1635462900000|2021-10-28 23:15:00|1339.72|1337.12|1337.33|1334.73|1339.72|1337.12|1337.09|1334.49|0
1635463200000|2021-10-28 23:20:00|1337.57|1334.97|1337.57|1334.97|1338.28|1335.68|1337.57|1334.97|0
1635463500000|2021-10-28 23:25:00|1337.81|1335.21|1337.57|1334.97|1338.28|1335.68|1337.33|1334.73|0
1635463800000|2021-10-28 23:30:00|1337.33|1334.73|1338.04|1335.44|1338.04|1335.44|1336.85|1334.25|0
1635464100000|2021-10-28 23:35:00|1337.8|1335.2|1337.56|1334.96|1337.8|1335.2|1337.33|1334.73|0
1635464400000|2021-10-28 23:40:00|1337.8|1335.2|1337.32|1334.72|1337.8|1335.2|1336.85|1334.25|0
1635464700000|2021-10-28 23:45:00|1336.85|1334.25|1338.75|1336.15|1338.76|1336.16|1336.85|1334.25|0
1635465000000|2021-10-28 23:50:00|1338.99|1336.39|1339.23|1336.63|1339.71|1337.11|1338.87|1336.27|0
1635465300000|2021-10-28 23:55:00|1338.99|1336.39|1338.75|1336.15|1339.71|1337.11|1338.75|1336.15|0
1635465600000|2021-10-29 00:00:00|1339.23|1336.63|1339.23|1336.63|1340.9|1338.3|1338.04|1335.44|0
1635465900000|2021-10-29 00:05:00|1339.47|1336.87|1339.7|1337.1|1339.94|1337.34|1337.8|1335.2|0
1635466200000|2021-10-29 00:10:00|1339.94|1337.34|1337.56|1334.96|1339.94|1337.34|1337.08|1334.48|0
1635466500000|2021-10-29 00:15:00|1337.32|1334.72|1336.6|1334|1337.32|1334.72|1336.12|1333.52|0
1635466800000|2021-10-29 00:20:00|1336.36|1333.76|1335.65|1333.05|1337.08|1334.48|1335.17|1332.57|0
1635467100000|2021-10-29 00:25:00|1335.41|1332.81|1335.64|1333.04|1336.12|1333.52|1335.17|1332.57|0
1635467400000|2021-10-29 00:30:00|1335.41|1332.81|1336.36|1333.76|1336.84|1334.24|1335.41|1332.81|0
1635467700000|2021-10-29 00:35:00|1336.6|1334|1337.07|1334.47|1337.31|1334.71|1335.88|1333.28|0
1635468000000|2021-10-29 00:40:00|1337.55|1334.95|1338.03|1335.43|1338.27|1335.67|1336.6|1334|0
1635468300000|2021-10-29 00:45:00|1337.79|1335.19|1335.88|1333.28|1337.79|1335.19|1335.64|1333.04|0
1635468600000|2021-10-29 00:50:00|1336.12|1333.52|1335.64|1333.04|1336.59|1333.99|1335.64|1333.04|0
1635468900000|2021-10-29 00:55:00|1335.75|1333.15|1335.64|1333.04|1335.88|1333.28|1334.92|1332.32|0
1635469200000|2021-10-29 01:00:00|1335.88|1333.28|1334.92|1332.32|1336.59|1333.99|1334.68|1332.08|0
1635469500000|2021-10-29 01:05:00|1334.68|1332.08|1333.01|1330.41|1334.68|1332.08|1333.01|1330.41|0
1635469800000|2021-10-29 01:10:00|1333.25|1330.65|1334.68|1332.08|1334.68|1332.08|1333.01|1330.41|0
1635470100000|2021-10-29 01:15:00|1334.92|1332.32|1334.2|1331.6|1335.16|1332.56|1333.96|1331.36|0
1635470400000|2021-10-29 01:20:00|1334.44|1331.84|1333.01|1330.41|1334.44|1331.84|1332.77|1330.17|0
1635470700000|2021-10-29 01:25:00|1333.25|1330.65|1334.68|1332.08|1334.92|1332.32|1332.77|1330.17|0
1635471000000|2021-10-29 01:30:00|1334.79|1332.19|1335.39|1332.79|1335.87|1333.27|1333.96|1331.36|0
1635471300000|2021-10-29 01:35:00|1335.63|1333.03|1334.2|1331.6|1335.63|1333.03|1333.48|1330.88|0
1635471600000|2021-10-29 01:40:00|1333.96|1331.36|1334.91|1332.31|1334.91|1332.31|1333.48|1330.88|0
1635471900000|2021-10-29 01:45:00|1334.67|1332.07|1335.15|1332.55|1335.39|1332.79|1333.96|1331.36|0
1635472200000|2021-10-29 01:50:00|1335.39|1332.79|1336.34|1333.74|1336.58|1333.98|1334.91|1332.31|0
1635472500000|2021-10-29 01:55:00|1336.58|1333.98|1334.78|1332.18|1336.82|1334.22|1334.67|1332.07|0
1635472800000|2021-10-29 02:00:00|1334.67|1332.07|1335.15|1332.55|1335.74|1333.14|1334.67|1332.07|0
1635473100000|2021-10-29 02:05:00|1335.02|1332.42|1335.38|1332.78|1335.62|1333.02|1334.91|1332.31|0
1635473400000|2021-10-29 02:10:00|1335.26|1332.66|1336.81|1334.21|1336.81|1334.21|1334.67|1332.07|0
1635473700000|2021-10-29 02:15:00|1336.93|1334.33|1336.57|1333.97|1336.93|1334.33|1336.1|1333.5|0
1635474000000|2021-10-29 02:20:00|1336.81|1334.21|1335.86|1333.26|1336.81|1334.21|1335.62|1333.02|0
1635474300000|2021-10-29 02:25:00|1335.62|1333.02|1335.85|1333.25|1336.57|1333.97|1335.62|1333.02|0
1635474600000|2021-10-29 02:30:00|1335.73|1333.13|1335.14|1332.54|1335.73|1333.13|1334.9|1332.3|0
1635474900000|2021-10-29 02:35:00|1334.9|1332.3|1335.38|1332.78|1335.85|1333.25|1334.9|1332.3|0
1635475200000|2021-10-29 02:40:00|1335.61|1333.01|1335.85|1333.25|1335.85|1333.25|1335.38|1332.78|0
1635475500000|2021-10-29 02:45:00|1336.09|1333.49|1336.33|1333.73|1336.81|1334.21|1336.09|1333.49|0
1635475800000|2021-10-29 02:50:00|1336.44|1333.84|1335.85|1333.25|1336.57|1333.97|1335.85|1333.25|0
1635476100000|2021-10-29 02:55:00|1336.09|1333.49|1336.09|1333.49|1336.33|1333.73|1335.85|1333.25|0
1635476400000|2021-10-29 03:00:00|1336.32|1333.72|1336.09|1333.49|1336.32|1333.72|1335.37|1332.77|0
1635476700000|2021-10-29 03:05:00|1336.32|1333.72|1336.32|1333.72|1336.56|1333.96|1336.08|1333.48|0
1635477000000|2021-10-29 03:10:00|1336.08|1333.48|1336.32|1333.72|1336.56|1333.96|1335.84|1333.24|0
1635477300000|2021-10-29 03:15:00|1336.56|1333.96|1336.32|1333.72|1336.8|1334.2|1336.08|1333.48|0
1635477600000|2021-10-29 03:20:00|1336.43|1333.83|1338.7|1336.1|1339.42|1336.82|1336.43|1333.83|0
1635477900000|2021-10-29 03:25:00|1338.82|1336.22|1339.66|1337.06|1340.14|1337.54|1338.47|1335.87|0
1635478200000|2021-10-29 03:30:00|1339.53|1336.93|1339.18|1336.58|1339.66|1337.06|1338.94|1336.34|0
1635478500000|2021-10-29 03:35:00|1339.42|1336.82|1339.18|1336.58|1339.66|1337.06|1339.18|1336.58|0
1635478800000|2021-10-29 03:40:00|1339.05|1336.45|1338.46|1335.86|1339.18|1336.58|1338.46|1335.86|0
1635479100000|2021-10-29 03:45:00|1338.7|1336.1|1337.98|1335.38|1338.94|1336.34|1337.98|1335.38|0
1635479400000|2021-10-29 03:50:00|1338.22|1335.62|1337.98|1335.38|1338.46|1335.86|1337.74|1335.14|0
1635479700000|2021-10-29 03:55:00|1337.74|1335.14|1337.98|1335.38|1338.46|1335.86|1337.5|1334.9|0
1635480000000|2021-10-29 04:00:00|1338.22|1335.62|1338.22|1335.62|1338.46|1335.86|1337.74|1335.14|0
1635480300000|2021-10-29 04:05:00|1337.98|1335.38|1338.46|1335.86|1338.46|1335.86|1337.74|1335.14|0
1635480600000|2021-10-29 04:10:00|1338.22|1335.62|1337.98|1335.38|1338.46|1335.86|1337.74|1335.14|0
1635480900000|2021-10-29 04:15:00|1338.22|1335.62|1338.45|1335.85|1338.45|1335.85|1338.22|1335.62|0
1635481200000|2021-10-29 04:20:00|1338.73|1336.13|1339.14|1336.54|1339.61|1337.01|1338.73|1336.13|0
1635481500000|2021-10-29 04:25:00|1339.37|1336.77|1338.66|1336.06|1339.37|1336.77|1338.42|1335.82|0
1635481800000|2021-10-29 04:30:00|1338.77|1336.17|1336.27|1333.67|1338.77|1336.17|1336.04|1333.44|0
1635482100000|2021-10-29 04:35:00|1336.04|1333.44|1335.32|1332.72|1336.27|1333.67|1335.32|1332.72|0
1635482400000|2021-10-29 04:40:00|1335.43|1332.83|1335.8|1333.2|1336.27|1333.67|1335.08|1332.48|0
1635482700000|2021-10-29 04:45:00|1336.03|1333.43|1334.84|1332.24|1336.03|1333.43|1334.84|1332.24|0
1635483000000|2021-10-29 04:50:00|1334.96|1332.36|1335.32|1332.72|1335.67|1333.07|1334.6|1332|0
1635483300000|2021-10-29 04:55:00|1335.08|1332.48|1334.6|1332|1335.32|1332.72|1334.6|1332|0
1635483600000|2021-10-29 05:00:00|1334.36|1331.76|1333.88|1331.28|1334.6|1332|1333.17|1330.57|0
1635483900000|2021-10-29 05:05:00|1333.65|1331.05|1332.69|1330.09|1333.88|1331.28|1332.22|1329.62|0
1635484200000|2021-10-29 05:10:00|1332.57|1329.97|1333.17|1330.57|1333.17|1330.57|1331.5|1328.9|0
1635484500000|2021-10-29 05:15:00|1332.93|1330.33|1334.6|1332|1334.83|1332.23|1332.81|1330.21|0
1635484800000|2021-10-29 05:20:00|1334.83|1332.23|1333.17|1330.57|1334.83|1332.23|1332.45|1329.85|0
1635485100000|2021-10-29 05:25:00|1333.4|1330.8|1333.16|1330.56|1333.88|1331.28|1332.93|1330.33|0
1635485400000|2021-10-29 05:30:00|1333.04|1330.44|1333.64|1331.04|1334.83|1332.23|1333.04|1330.44|0
1635485700000|2021-10-29 05:35:00|1333.88|1331.28|1333.99|1331.39|1334.35|1331.75|1333.4|1330.8|0
1635486000000|2021-10-29 05:40:00|1334.11|1331.51|1333.4|1330.8|1334.11|1331.51|1332.68|1330.08|0
1635486300000|2021-10-29 05:45:00|1333.51|1330.91|1332.92|1330.32|1333.51|1330.91|1332.45|1329.85|0
1635486600000|2021-10-29 05:50:00|1332.68|1330.08|1332.44|1329.84|1332.92|1330.32|1331.73|1329.13|0
1635486900000|2021-10-29 05:55:00|1332.56|1329.96|1332.68|1330.08|1334.11|1331.51|1332.2|1329.6|0
1635487200000|2021-10-29 06:00:00|1332.44|1329.84|1331.01|1328.41|1332.92|1330.32|1330.54|1327.94|0
1635487500000|2021-10-29 06:05:00|1330.77|1328.17|1328.15|1325.55|1331.25|1328.65|1328.03|1325.43|0
1635487800000|2021-10-29 06:10:00|1327.68|1325.08|1328.15|1325.55|1329.58|1326.98|1327.68|1325.08|0
1635488100000|2021-10-29 06:15:00|1328.03|1325.43|1330.06|1327.46|1330.29|1327.69|1328.03|1325.43|0
1635488400000|2021-10-29 06:20:00|1330.29|1327.69|1329.58|1326.98|1330.29|1327.69|1328.87|1326.27|0
1635488700000|2021-10-29 06:25:00|1329.82|1327.22|1332.2|1329.6|1332.2|1329.6|1329.34|1326.74|0
1635489000000|2021-10-29 06:30:00|1332.44|1329.84|1332.67|1330.07|1333.39|1330.79|1331.24|1328.64|0
1635489300000|2021-10-29 06:35:00|1332.91|1330.31|1332.43|1329.83|1333.02|1330.42|1331.96|1329.36|0
1635489600000|2021-10-29 06:40:00|1332.19|1329.59|1331.24|1328.64|1332.43|1329.83|1330.76|1328.16|0
1635489900000|2021-10-29 06:45:00|1331|1328.4|1330.53|1327.93|1331.72|1329.12|1330.53|1327.93|0
1635490200000|2021-10-29 06:50:00|1330.76|1328.16|1331.24|1328.64|1331.95|1329.35|1330.05|1327.45|0
1635490500000|2021-10-29 06:55:00|1331|1328.4|1331.95|1329.35|1332.19|1329.59|1330.52|1327.92|0
1635490800000|2021-10-29 07:00:00|1331.71|1329.11|1327.36|1324.76|1331.71|1329.11|1327.36|1324.76|0
1635491100000|2021-10-29 07:05:00|1327.63|1325.43|1330.25|1328.05|1330.25|1328.05|1325.01|1322.81|0
1635491400000|2021-10-29 07:10:00|1330.49|1328.29|1334.54|1332.34|1335.01|1332.81|1330.25|1328.05|0
1635491700000|2021-10-29 07:15:00|1334.78|1332.58|1332.87|1330.67|1335.73|1333.53|1332.87|1330.67|0
1635492000000|2021-10-29 07:20:00|1333.11|1330.91|1335.73|1333.53|1335.73|1333.53|1332.87|1330.67|0
1635492300000|2021-10-29 07:25:00|1335.96|1333.76|1334.73|1332.53|1336.68|1334.48|1334.3|1332.1|0
1635492600000|2021-10-29 07:30:00|1335.69|1333.49|1333.54|1331.34|1336.4|1334.2|1332.59|1330.39|0
1635492900000|2021-10-29 07:35:00|1333.78|1331.58|1333.54|1331.34|1334.02|1331.82|1332.59|1330.39|0
1635493200000|2021-10-29 07:40:00|1333.78|1331.58|1333.78|1331.58|1334.49|1332.29|1333.06|1330.86|0
1635493500000|2021-10-29 07:45:00|1333.54|1331.34|1332.82|1330.62|1333.78|1331.58|1332.58|1330.38|0
1635493800000|2021-10-29 07:50:00|1333.06|1330.86|1333.3|1331.1|1334.01|1331.81|1330.44|1328.24|0
1635494100000|2021-10-29 07:55:00|1333.54|1331.34|1332.34|1330.14|1333.77|1331.57|1331.63|1329.43|0
1635494400000|2021-10-29 08:00:00|1332.11|1329.91|1333.3|1331.1|1333.3|1331.1|1331.39|1329.19|0
1635494700000|2021-10-29 08:05:00|1333.06|1330.86|1332.58|1330.38|1334.73|1332.53|1332.34|1330.14|0
1635495000000|2021-10-29 08:10:00|1332.82|1330.62|1333.77|1331.57|1334.01|1331.81|1332.58|1330.38|0
1635495300000|2021-10-29 08:15:00|1333.53|1331.33|1333.65|1331.45|1333.88|1331.68|1332.58|1330.38|0
1635495600000|2021-10-29 08:20:00|1333.53|1331.33|1333.53|1331.33|1334.48|1332.28|1333.29|1331.09|0
1635495900000|2021-10-29 08:25:00|1333.64|1331.44|1328.29|1326.09|1333.88|1331.68|1328.05|1325.85|0
1635496200000|2021-10-29 08:30:00|1328.05|1325.85|1329.95|1327.75|1331.86|1329.66|1327.81|1325.61|0
1635496500000|2021-10-29 08:35:00|1330.19|1327.99|1329|1326.8|1330.19|1327.99|1327.57|1325.37|0
1635496800000|2021-10-29 08:40:00|1328.76|1326.56|1329.47|1327.27|1329.47|1327.27|1327.57|1325.37|0
1635497100000|2021-10-29 08:45:00|1329.35|1327.15|1328.04|1325.84|1329.95|1327.75|1327.8|1325.6|0
1635497400000|2021-10-29 08:50:00|1327.8|1325.6|1331.14|1328.94|1331.14|1328.94|1327.44|1325.24|0
1635497700000|2021-10-29 08:55:00|1330.9|1328.7|1331.38|1329.18|1331.85|1329.65|1329.95|1327.75|0
1635498000000|2021-10-29 09:00:00|1330.66|1328.46|1331.14|1328.94|1332.09|1329.89|1330.42|1328.22|0
1635498300000|2021-10-29 09:05:00|1330.66|1328.46|1332.33|1330.13|1333.04|1330.84|1330.42|1328.22|0
1635498600000|2021-10-29 09:10:00|1332.09|1329.89|1332.09|1329.89|1333.04|1330.84|1331.61|1329.41|0
1635498900000|2021-10-29 09:15:00|1331.85|1329.65|1329.7|1327.5|1332.09|1329.89|1328.75|1326.55|0
1635499200000|2021-10-29 09:20:00|1329.46|1327.26|1330.66|1328.46|1330.89|1328.69|1327.32|1325.12|0
1635499500000|2021-10-29 09:25:00|1330.89|1328.69|1330.18|1327.98|1330.89|1328.69|1328.51|1326.31|0
1635499800000|2021-10-29 09:30:00|1330.05|1327.85|1329.94|1327.74|1330.89|1328.69|1329.7|1327.5|0
1635500100000|2021-10-29 09:35:00|1330.18|1327.98|1330.41|1328.21|1331.37|1329.17|1330.18|1327.98|0
1635500400000|2021-10-29 09:40:00|1330.17|1327.97|1329.22|1327.02|1330.17|1327.97|1328.51|1326.31|0
1635500700000|2021-10-29 09:45:00|1328.74|1326.54|1329.46|1327.26|1330.41|1328.21|1328.74|1326.54|0
1635501000000|2021-10-29 09:50:00|1329.57|1327.37|1330.29|1328.09|1331.6|1329.4|1329.57|1327.37|0
1635501300000|2021-10-29 09:55:00|1330.41|1328.21|1330.28|1328.08|1331.36|1329.16|1330.17|1327.97|0
1635501600000|2021-10-29 10:00:00|1330.17|1327.97|1331.36|1329.16|1332.43|1330.23|1330.17|1327.97|0
1635501900000|2021-10-29 10:05:00|1331.24|1329.04|1329.93|1327.73|1331.24|1329.04|1329.45|1327.25|0
1635502200000|2021-10-29 10:10:00|1330.04|1327.84|1325.4|1323.2|1330.41|1328.21|1325.16|1322.96|0
1635502500000|2021-10-29 10:15:00|1325.16|1322.96|1325.64|1323.44|1326.35|1324.15|1324.93|1322.73|0
1635502800000|2021-10-29 10:20:00|1325.4|1323.2|1325.64|1323.44|1326.35|1324.15|1324.45|1322.25|0
1635503100000|2021-10-29 10:25:00|1325.87|1323.67|1326.82|1324.62|1326.82|1324.62|1325.64|1323.44|0
1635503400000|2021-10-29 10:30:00|1326.59|1324.39|1328.72|1326.52|1328.96|1326.76|1326.35|1324.15|0
1635503700000|2021-10-29 10:35:00|1328.6|1326.4|1329.55|1327.35|1330.15|1327.95|1328.36|1326.16|0
1635504000000|2021-10-29 10:40:00|1329.67|1327.47|1329.67|1327.47|1330.39|1328.19|1328.48|1326.28|0
1635504300000|2021-10-29 10:45:00|1329.91|1327.71|1330.62|1328.42|1331.34|1329.14|1329.91|1327.71|0
1635504600000|2021-10-29 10:50:00|1330.86|1328.66|1329.91|1327.71|1330.86|1328.66|1329.67|1327.47|0
1635504900000|2021-10-29 10:55:00|1329.67|1327.47|1330.38|1328.18|1331.1|1328.9|1328.01|1325.81|0
1635505200000|2021-10-29 11:00:00|1329.91|1327.71|1331.21|1329.01|1331.33|1329.13|1329.91|1327.71|0
1635505500000|2021-10-29 11:05:00|1331.09|1328.89|1330.38|1328.18|1331.33|1329.13|1329.78|1327.58|0
1635505800000|2021-10-29 11:10:00|1330.26|1328.06|1331.09|1328.89|1332.04|1329.84|1330.26|1328.06|0
1635506100000|2021-10-29 11:15:00|1330.85|1328.65|1330.85|1328.65|1331.21|1329.01|1330.62|1328.42|0
1635506400000|2021-10-29 11:20:00|1330.62|1328.42|1331.09|1328.89|1331.57|1329.37|1330.61|1328.41|0
1635506700000|2021-10-29 11:25:00|1331.33|1329.13|1331.09|1328.89|1331.57|1329.37|1330.73|1328.53|0
1635507000000|2021-10-29 11:30:00|1330.85|1328.65|1330.37|1328.17|1331.56|1329.36|1329.9|1327.7|0
1635507300000|2021-10-29 11:35:00|1330.61|1328.41|1333.94|1331.74|1334.18|1331.98|1330.61|1328.41|0
1635507600000|2021-10-29 11:40:00|1334.18|1331.98|1333.46|1331.26|1334.18|1331.98|1332.51|1330.31|0
1635507900000|2021-10-29 11:45:00|1333.23|1331.03|1333.7|1331.5|1334.53|1332.33|1332.75|1330.55|0
1635508200000|2021-10-29 11:50:00|1333.94|1331.74|1333.61|1331.41|1334.89|1332.69|1333.37|1331.17|0
1635508500000|2021-10-29 11:55:00|1333.37|1331.17|1330.99|1328.79|1333.61|1331.41|1330.99|1328.79|0
1635508800000|2021-10-29 12:00:00|1330.52|1328.32|1330.75|1328.55|1331.23|1329.03|1329.8|1327.6|0
1635509100000|2021-10-29 12:05:00|1330.99|1328.79|1333.13|1330.93|1333.37|1331.17|1330.75|1328.55|0
1635509400000|2021-10-29 12:10:00|1333.25|1331.05|1333.13|1330.93|1334.32|1332.12|1332.42|1330.22|0
1635509700000|2021-10-29 12:15:00|1333.37|1331.17|1333.01|1330.81|1333.37|1331.17|1332.18|1329.98|0
1635510000000|2021-10-29 12:20:00|1333.13|1330.93|1332.41|1330.21|1333.84|1331.64|1332.41|1330.21|0
1635510300000|2021-10-29 12:25:00|1332.18|1329.98|1332.89|1330.69|1333.37|1331.17|1332.18|1329.98|0
1635510600000|2021-10-29 12:30:00|1331.34|1329.14|1334.08|1331.88|1335.27|1333.07|1331.22|1329.02|0
1635510900000|2021-10-29 12:35:00|1333.96|1331.76|1333.84|1331.64|1336.22|1334.02|1332.65|1330.45|0
1635511200000|2021-10-29 12:40:00|1333.6|1331.4|1331.7|1329.5|1334.08|1331.88|1331.46|1329.26|0
1635511500000|2021-10-29 12:45:00|1331.46|1329.26|1328.6|1326.4|1332.17|1329.97|1327.65|1325.45|0
1635511800000|2021-10-29 12:50:00|1328.12|1325.92|1326.69|1324.49|1328.84|1326.64|1325.51|1323.31|0
1635512100000|2021-10-29 12:55:00|1326.93|1324.73|1327.88|1325.68|1328.84|1326.64|1326.46|1324.26|0
1635512400000|2021-10-29 13:00:00|1327.64|1325.44|1326.93|1324.73|1329.31|1327.11|1326.45|1324.25|0
1635512700000|2021-10-29 13:05:00|1327.17|1324.97|1325.74|1323.54|1327.17|1324.97|1325.03|1322.83|0
1635513000000|2021-10-29 13:10:00|1325.5|1323.3|1328.28|1326.08|1328.28|1326.08|1325.5|1323.3|0
1635513300000|2021-10-29 13:15:00|1328.16|1325.96|1329.35|1327.15|1330.54|1328.34|1327.45|1325.25|0
1635513600000|2021-10-29 13:20:00|1329.11|1326.91|1329.82|1327.62|1330.3|1328.1|1328.87|1326.67|0
1635513900000|2021-10-29 13:25:00|1329.35|1327.15|1328.63|1326.43|1331.73|1329.53|1328.4|1326.2|0
1635514200000|2021-10-29 13:30:00|1328.16|1325.96|1333.87|1331.67|1334.34|1332.14|1326.26|1324.06|0
1635514500000|2021-10-29 13:35:00|1334.11|1331.91|1338.63|1336.43|1339.82|1337.62|1333.63|1331.43|0
1635514800000|2021-10-29 13:40:00|1338.87|1336.67|1340.3|1338.1|1341.01|1338.81|1338.87|1336.67|0
1635515100000|2021-10-29 13:45:00|1341.12|1338.92|1342.44|1340.24|1342.44|1340.24|1339.34|1337.14|0
1635515400000|2021-10-29 13:50:00|1342.2|1340|1343.87|1341.67|1344.34|1342.14|1339.34|1337.14|0
1635515700000|2021-10-29 13:55:00|1343.63|1341.43|1341.19|1338.99|1345.77|1343.57|1340.6|1338.4|0
1635516000000|2021-10-29 14:00:00|1341.43|1339.23|1340.6|1338.4|1342.51|1340.31|1340.12|1337.92|0
1635516300000|2021-10-29 14:05:00|1340.84|1338.64|1344.17|1341.97|1345.48|1343.28|1340.84|1338.64|0
1635516600000|2021-10-29 14:10:00|1343.69|1341.49|1341.07|1338.87|1343.69|1341.49|1340.83|1338.63|0
1635516900000|2021-10-29 14:15:00|1341.31|1339.11|1338.93|1336.73|1342.26|1340.06|1336.31|1334.11|0
1635517200000|2021-10-29 14:20:00|1338.69|1336.49|1337.74|1335.54|1342.02|1339.82|1337.74|1335.54|0
1635517500000|2021-10-29 14:25:00|1337.97|1335.77|1337.26|1335.06|1339.4|1337.2|1335.83|1333.63|0
1635517800000|2021-10-29 14:30:00|1337.97|1335.77|1337.73|1335.53|1337.97|1335.77|1335.11|1332.91|0
1635518100000|2021-10-29 14:35:00|1337.5|1335.3|1337.97|1335.77|1339.64|1337.44|1337.26|1335.06|0
1635518400000|2021-10-29 14:40:00|1338.21|1336.01|1340.35|1338.15|1340.35|1338.15|1337.25|1335.05|0
1635518700000|2021-10-29 14:45:00|1340.11|1337.91|1343.69|1341.49|1343.69|1341.49|1339.87|1337.67|0
1635519000000|2021-10-29 14:50:00|1343.92|1341.72|1342.49|1340.29|1345.35|1343.15|1342.02|1339.82|0
1635519300000|2021-10-29 14:55:00|1342.25|1340.05|1342.97|1340.77|1345.11|1342.91|1341.54|1339.34|0
1635519600000|2021-10-29 15:00:00|1343.21|1341.01|1344.4|1342.2|1345.11|1342.91|1342.97|1340.77|0
1635519900000|2021-10-29 15:05:00|1344.63|1342.43|1347.97|1345.77|1347.97|1345.77|1343.44|1341.24|0
1635520200000|2021-10-29 15:10:00|1347.73|1345.53|1348.45|1346.25|1349.88|1347.68|1347.73|1345.53|0
1635520500000|2021-10-29 15:15:00|1348.68|1346.48|1349.33|1347.13|1350.59|1348.39|1347.25|1345.05|0
1635520800000|2021-10-29 15:20:00|1349.81|1347.61|1351|1348.8|1351|1348.8|1348.85|1346.65|0
1635521100000|2021-10-29 15:25:00|1350.52|1348.32|1350.21|1348.01|1351.41|1349.21|1349.57|1347.37|0
1635521400000|2021-10-29 15:30:00|1349.97|1347.77|1352.84|1350.64|1354.03|1351.83|1349.97|1347.77|0
1635521700000|2021-10-29 15:35:00|1352.6|1350.4|1350.69|1348.49|1352.84|1350.64|1349.97|1347.77|0
1635522000000|2021-10-29 15:40:00|1350.45|1348.25|1348.78|1346.58|1350.93|1348.73|1347.82|1345.62|0
1635522300000|2021-10-29 15:45:00|1348.54|1346.34|1349.02|1346.82|1349.02|1346.82|1347.59|1345.39|0
1635522600000|2021-10-29 15:50:00|1348.78|1346.58|1350.45|1348.25|1350.92|1348.72|1348.54|1346.34|0
1635522900000|2021-10-29 15:55:00|1350.68|1348.48|1349.7|1347.5|1352.35|1350.15|1349.7|1347.5|0
1635523200000|2021-10-29 16:00:00|1349.93|1347.73|1351.13|1348.93|1351.36|1349.16|1348.74|1346.54|0
1635523500000|2021-10-29 16:05:00|1351.36|1349.16|1353.51|1351.31|1353.75|1351.55|1351.13|1348.93|0
1635523800000|2021-10-29 16:10:00|1353.27|1351.07|1354.7|1352.5|1356.38|1354.18|1353.27|1351.07|0
1635524100000|2021-10-29 16:15:00|1354.94|1352.74|1355.66|1353.46|1355.66|1353.46|1354.46|1352.26|0
1635524400000|2021-10-29 16:20:00|1355.9|1353.7|1359|1356.8|1359.96|1357.76|1355.18|1352.98|0
1635524700000|2021-10-29 16:25:00|1358.76|1356.56|1360.19|1357.99|1360.19|1357.99|1357.57|1355.37|0
1635525000000|2021-10-29 16:30:00|1359.95|1357.75|1358.28|1356.08|1359.95|1357.75|1358.28|1356.08|0
1635525300000|2021-10-29 16:35:00|1358.52|1356.32|1359|1356.8|1359.24|1357.04|1358.28|1356.08|0
1635525600000|2021-10-29 16:40:00|1359.24|1357.04|1359.47|1357.27|1359.71|1357.51|1358.76|1356.56|0
1635525900000|2021-10-29 16:45:00|1359.23|1357.03|1357.56|1355.36|1359.47|1357.27|1357.32|1355.12|0
1635526200000|2021-10-29 16:50:00|1357.8|1355.6|1356.6|1354.4|1357.8|1355.6|1355.89|1353.69|0
1635526500000|2021-10-29 16:55:00|1356.84|1354.64|1356.13|1353.93|1357.56|1355.36|1355.65|1353.45|0
1635526800000|2021-10-29 17:00:00|1356.36|1354.16|1357.8|1355.6|1357.8|1355.6|1355.89|1353.69|0
1635527100000|2021-10-29 17:05:00|1357.56|1355.36|1357.08|1354.88|1357.56|1355.36|1356.36|1354.16|0
1635527400000|2021-10-29 17:10:00|1357.32|1355.12|1358.27|1356.07|1358.51|1356.31|1356.84|1354.64|0
1635527700000|2021-10-29 17:15:00|1358.03|1355.83|1359.94|1357.74|1359.94|1357.74|1357.79|1355.59|0
1635528000000|2021-10-29 17:20:00|1359.7|1357.5|1357.79|1355.59|1359.7|1357.5|1357.55|1355.35|0
1635528300000|2021-10-29 17:25:00|1358.03|1355.83|1357.31|1355.11|1358.27|1356.07|1357.07|1354.87|0
1635528600000|2021-10-29 17:30:00|1357.55|1355.35|1356.83|1354.63|1358.27|1356.07|1356.83|1354.63|0
1635528900000|2021-10-29 17:35:00|1357.07|1354.87|1356.83|1354.63|1357.31|1355.11|1356.12|1353.92|0
1635529200000|2021-10-29 17:40:00|1356.59|1354.39|1356.35|1354.15|1357.07|1354.87|1355.88|1353.68|0
1635529500000|2021-10-29 17:45:00|1356.59|1354.39|1354.2|1352|1356.59|1354.39|1353.49|1351.29|0
1635529800000|2021-10-29 17:50:00|1354.44|1352.24|1355.16|1352.96|1355.4|1353.2|1353.97|1351.77|0
1635530100000|2021-10-29 17:55:00|1354.92|1352.72|1356.11|1353.91|1356.59|1354.39|1354.92|1352.72|0
1635530400000|2021-10-29 18:00:00|1355.87|1353.67|1355.99|1353.79|1356.11|1353.91|1354.68|1352.48|0
1635530700000|2021-10-29 18:05:00|1355.87|1353.67|1356.11|1353.91|1356.35|1354.15|1355.16|1352.96|0
1635531000000|2021-10-29 18:10:00|1355.87|1353.67|1354.91|1352.71|1356.59|1354.39|1354.68|1352.48|0
1635531300000|2021-10-29 18:15:00|1355.15|1352.95|1352.53|1350.33|1355.15|1352.95|1352.29|1350.09|0
1635531600000|2021-10-29 18:20:00|1352.76|1350.56|1349.66|1347.46|1353.72|1351.52|1349.66|1347.46|0
1635531900000|2021-10-29 18:25:00|1349.42|1347.22|1347.75|1345.55|1350.14|1347.94|1347.75|1345.55|0
1635532200000|2021-10-29 18:30:00|1347.99|1345.79|1347.75|1345.55|1348.94|1346.74|1346.8|1344.6|0
1635532500000|2021-10-29 18:35:00|1347.99|1345.79|1349.18|1346.98|1350.14|1347.94|1347.99|1345.79|0
1635532800000|2021-10-29 18:40:00|1349.42|1347.22|1351.8|1349.6|1352.28|1350.08|1349.42|1347.22|0
1635533100000|2021-10-29 18:45:00|1352.04|1349.84|1351.92|1349.72|1352.52|1350.32|1350.37|1348.17|0
1635533400000|2021-10-29 18:50:00|1351.8|1349.6|1351.8|1349.6|1352.76|1350.56|1351.33|1349.13|0
1635533700000|2021-10-29 18:55:00|1352.04|1349.84|1351.32|1349.12|1352.76|1350.56|1350.61|1348.41|0
1635534000000|2021-10-29 19:00:00|1351.56|1349.36|1350.37|1348.17|1352.28|1350.08|1349.17|1346.97|0
1635534300000|2021-10-29 19:05:00|1350.61|1348.41|1351.56|1349.36|1352.51|1350.31|1349.89|1347.69|0
1635534600000|2021-10-29 19:10:00|1351.32|1349.12|1350.13|1347.93|1351.56|1349.36|1349.41|1347.21|0
1635534900000|2021-10-29 19:15:00|1350.37|1348.17|1347.98|1345.78|1350.6|1348.4|1345.59|1343.39|0
1635535200000|2021-10-29 19:20:00|1348.22|1346.02|1346.31|1344.11|1349.89|1347.69|1346.31|1344.11|0
1635535500000|2021-10-29 19:25:00|1346.55|1344.35|1348.45|1346.25|1348.69|1346.49|1346.07|1343.87|0
1635535800000|2021-10-29 19:30:00|1348.69|1346.49|1350.84|1348.64|1351.08|1348.88|1347.5|1345.3|0
1635536100000|2021-10-29 19:35:00|1350.6|1348.4|1352.27|1350.07|1353.94|1351.74|1350.6|1348.4|0
1635536400000|2021-10-29 19:40:00|1352.03|1349.83|1354.89|1352.69|1355.85|1353.65|1352.03|1349.83|0
1635536700000|2021-10-29 19:45:00|1354.65|1352.45|1356.56|1354.36|1358|1355.8|1354.65|1352.45|0
1635537000000|2021-10-29 19:50:00|1356.44|1354.24|1363.01|1360.81|1363.01|1360.81|1355.13|1352.93|0
1635537300000|2021-10-29 19:55:00|1362.53|1360.33|1360.14|1357.94|1363.97|1361.77|1359.19|1356.99|0
1635537600000|2021-10-29 20:00:00|1360.86|1358.66|1362.19|1359.99|1362.46|1360.26|1359.91|1357.71|0
1635537900000|2021-10-29 20:05:00|1362.43|1360.23|1361.95|1359.75|1362.43|1360.23|1360.52|1358.32|0
1635538200000|2021-10-29 20:10:00|1361.71|1359.51|1363.38|1361.18|1364.1|1361.9|1361.71|1359.51|0
1635753600000|2021-11-01 08:00:00|1369.77|1367.57|1368.81|1366.61|1370.25|1368.05|1368.09|1365.89|0
1635753900000|2021-11-01 08:05:00|1369.05|1366.85|1368.94|1366.74|1369.66|1367.46|1368.33|1366.13|0
1635754200000|2021-11-01 08:10:00|1369.18|1366.98|1370.61|1368.41|1370.61|1368.41|1368.94|1366.74|0
1635754500000|2021-11-01 08:15:00|1371.09|1368.89|1373.24|1371.04|1373.72|1371.52|1370.85|1368.65|0
1635754800000|2021-11-01 08:20:00|1373.48|1371.28|1374.2|1372|1374.68|1372.48|1373.24|1371.04|0
1635755100000|2021-11-01 08:25:00|1373.96|1371.76|1374.68|1372.48|1375.39|1373.19|1373|1370.8|0
1635755400000|2021-11-01 08:30:00|1374.92|1372.72|1374.68|1372.48|1375.87|1373.67|1374.44|1372.24|0
1635755700000|2021-11-01 08:35:00|1374.79|1372.59|1375.87|1373.67|1376.59|1374.39|1374.79|1372.59|0
1635756000000|2021-11-01 08:40:00|1375.63|1373.43|1376.59|1374.39|1376.59|1374.39|1375.39|1373.19|0
1635756300000|2021-11-01 08:45:00|1376.35|1374.15|1376.35|1374.15|1376.83|1374.63|1375.87|1373.67|0
1635756600000|2021-11-01 08:50:00|1376.11|1373.91|1377.06|1374.86|1377.06|1374.86|1376.11|1373.91|0
1635756900000|2021-11-01 08:55:00|1376.82|1374.62|1377.54|1375.34|1377.54|1375.34|1376.58|1374.38|0
1635757200000|2021-11-01 09:00:00|1377.78|1375.58|1379.22|1377.02|1379.22|1377.02|1376.82|1374.62|0
1635757500000|2021-11-01 09:05:00|1378.98|1376.78|1380.41|1378.21|1380.41|1378.21|1378.98|1376.78|0
1635757800000|2021-11-01 09:10:00|1380.65|1378.45|1379.45|1377.25|1380.89|1378.69|1379.21|1377.01|0
1635758100000|2021-11-01 09:15:00|1379.33|1377.13|1378.97|1376.77|1379.45|1377.25|1378.73|1376.53|0
1635758400000|2021-11-01 09:20:00|1378.73|1376.53|1378.86|1376.66|1379.36|1377.16|1378.62|1376.42|0
1635758700000|2021-11-01 09:25:00|1379.1|1376.9|1378.86|1376.66|1379.1|1376.9|1377.9|1375.7|0
1635759000000|2021-11-01 09:30:00|1379.1|1376.9|1379.1|1376.9|1379.34|1377.14|1378.38|1376.18|0
1635759300000|2021-11-01 09:35:00|1378.86|1376.66|1378.82|1376.62|1379.58|1377.38|1378.38|1376.18|0
1635759600000|2021-11-01 09:40:00|1379.05|1376.85|1378.34|1376.14|1379.05|1376.85|1378.1|1375.9|0
1635759900000|2021-11-01 09:45:00|1378.1|1375.9|1378.09|1375.89|1378.34|1376.14|1377.38|1375.18|0
1635760200000|2021-11-01 09:50:00|1377.86|1375.66|1377.85|1375.65|1378.33|1376.13|1377.85|1375.65|0
1635760500000|2021-11-01 09:55:00|1377.61|1375.41|1378.09|1375.89|1378.57|1376.37|1377.61|1375.41|0
1635760800000|2021-11-01 10:00:00|1378.33|1376.13|1378.33|1376.13|1378.57|1376.37|1377.85|1375.65|0
1635761100000|2021-11-01 10:05:00|1378.09|1375.89|1378.57|1376.37|1378.81|1376.61|1378.09|1375.89|0
1635761400000|2021-11-01 10:10:00|1378.33|1376.13|1379.05|1376.85|1379.05|1376.85|1378.33|1376.13|0
1635761700000|2021-11-01 10:15:00|1378.81|1376.61|1379.76|1377.56|1380|1377.8|1378.57|1376.37|0
1635762000000|2021-11-01 10:20:00|1380|1377.8|1379.28|1377.08|1380.24|1378.04|1379.28|1377.08|0
1635762300000|2021-11-01 10:25:00|1379.04|1376.84|1378.32|1376.12|1379.04|1376.84|1378.09|1375.89|0
1635762600000|2021-11-01 10:30:00|1378.56|1376.36|1379.04|1376.84|1379.28|1377.08|1378.32|1376.12|0
1635762900000|2021-11-01 10:35:00|1379.28|1377.08|1379.28|1377.08|1379.76|1377.56|1379.04|1376.84|0
1635763200000|2021-11-01 10:40:00|1379.04|1376.84|1378.8|1376.6|1379.28|1377.08|1378.8|1376.6|0
1635763500000|2021-11-01 10:45:00|1379.04|1376.84|1379.52|1377.32|1379.52|1377.32|1378.8|1376.6|0
1635763800000|2021-11-01 10:50:00|1379.28|1377.08|1380|1377.8|1380.47|1378.27|1379.28|1377.08|0
1635764100000|2021-11-01 10:55:00|1380.23|1378.03|1380.71|1378.51|1380.71|1378.51|1379.76|1377.56|0
1635764400000|2021-11-01 11:00:00|1380.59|1378.39|1381.43|1379.23|1381.43|1379.23|1380.47|1378.27|0
1635764700000|2021-11-01 11:05:00|1381.67|1379.47|1381.43|1379.23|1381.67|1379.47|1381.19|1378.99|0
1635765000000|2021-11-01 11:10:00|1381.19|1378.99|1380.47|1378.27|1381.43|1379.23|1380.47|1378.27|0
1635765300000|2021-11-01 11:15:00|1380.35|1378.15|1379.99|1377.79|1380.71|1378.51|1379.75|1377.55|0
1635765600000|2021-11-01 11:20:00|1379.75|1377.55|1379.51|1377.31|1379.75|1377.55|1379.27|1377.07|0
1635765900000|2021-11-01 11:25:00|1379.75|1377.55|1379.51|1377.31|1379.75|1377.55|1379.51|1377.31|0
1635766200000|2021-11-01 11:30:00|1379.27|1377.07|1378.55|1376.35|1379.27|1377.07|1378.55|1376.35|0
1635766500000|2021-11-01 11:35:00|1378.31|1376.11|1378.31|1376.11|1378.31|1376.11|1378.07|1375.87|0
1635766800000|2021-11-01 11:40:00|1378.07|1375.87|1378.07|1375.87|1378.07|1375.87|1377.59|1375.39|0
1635767100000|2021-11-01 11:45:00|1378.31|1376.11|1378.55|1376.35|1378.79|1376.59|1378.07|1375.87|0
1635767400000|2021-11-01 11:50:00|1378.31|1376.11|1378.55|1376.35|1378.79|1376.59|1378.31|1376.11|0
1635767700000|2021-11-01 11:55:00|1378.31|1376.11|1378.3|1376.1|1378.54|1376.34|1378.07|1375.87|0
1635768000000|2021-11-01 12:00:00|1378.18|1375.98|1377.35|1375.15|1378.3|1376.1|1377.35|1375.15|0
1635768300000|2021-11-01 12:05:00|1377.59|1375.39|1376.87|1374.67|1377.59|1375.39|1376.15|1373.95|0
1635768600000|2021-11-01 12:10:00|1376.63|1374.43|1376.63|1374.43|1376.87|1374.67|1376.15|1373.95|0
1635768900000|2021-11-01 12:15:00|1376.39|1374.19|1376.86|1374.66|1377.1|1374.9|1375.91|1373.71|0
1635769200000|2021-11-01 12:20:00|1376.62|1374.42|1376.62|1374.42|1376.86|1374.66|1376.38|1374.18|0
1635769500000|2021-11-01 12:25:00|1376.86|1374.66|1376.62|1374.42|1376.86|1374.66|1376.38|1374.18|0
1635769800000|2021-11-01 12:30:00|1376.38|1374.18|1374.47|1372.27|1376.38|1374.18|1374.47|1372.27|0
1635770100000|2021-11-01 12:35:00|1374.23|1372.03|1374.47|1372.27|1374.94|1372.74|1373.75|1371.55|0
1635770400000|2021-11-01 12:40:00|1374.23|1372.03|1373.51|1371.31|1374.47|1372.27|1373.03|1370.83|0
1635770700000|2021-11-01 12:45:00|1373.75|1371.55|1371.83|1369.63|1374.46|1372.26|1371.59|1369.39|0
1635771000000|2021-11-01 12:50:00|1371.59|1369.39|1372.07|1369.87|1372.31|1370.11|1371.59|1369.39|0
1635771300000|2021-11-01 12:55:00|1372.31|1370.11|1371.83|1369.63|1372.31|1370.11|1371.59|1369.39|0
1635771600000|2021-11-01 13:00:00|1371.59|1369.39|1370.39|1368.19|1372.07|1369.87|1370.15|1367.95|0
1635771900000|2021-11-01 13:05:00|1370.63|1368.43|1368.48|1366.28|1370.87|1368.67|1367.28|1365.08|0
1635772200000|2021-11-01 13:10:00|1368.24|1366.04|1370.63|1368.43|1370.87|1368.67|1368.24|1366.04|0
1635772500000|2021-11-01 13:15:00|1370.39|1368.19|1371.58|1369.38|1371.58|1369.38|1370.39|1368.19|0
1635772800000|2021-11-01 13:20:00|1371.34|1369.14|1371.1|1368.9|1371.34|1369.14|1370.15|1367.95|0
1635773100000|2021-11-01 13:25:00|1370.87|1368.67|1370.62|1368.42|1371.58|1369.38|1370.39|1368.19|0
1635773400000|2021-11-01 13:30:00|1371.1|1368.9|1372.3|1370.1|1374.45|1372.25|1368.71|1366.51|0
1635773700000|2021-11-01 13:35:00|1372.06|1369.86|1369.54|1367.34|1372.06|1369.86|1365.23|1363.03|0
1635774000000|2021-11-01 13:40:00|1369.06|1366.86|1367.14|1364.94|1369.78|1367.58|1366.67|1364.47|0
1635774300000|2021-11-01 13:45:00|1366.9|1364.7|1361.4|1359.2|1368.82|1366.62|1361.16|1358.96|0
1635774600000|2021-11-01 13:50:00|1360.92|1358.72|1363.57|1361.37|1365.01|1362.81|1359.49|1357.29|0
1635774900000|2021-11-01 13:55:00|1363.1|1360.9|1360.82|1358.62|1364.29|1362.09|1360.34|1358.14|0
1635775200000|2021-11-01 14:00:00|1360.94|1358.74|1352.82|1350.62|1360.94|1358.74|1350.67|1348.47|0
1635775500000|2021-11-01 14:05:00|1353.78|1351.58|1361.18|1358.98|1361.9|1359.7|1353.78|1351.58|0
1635775800000|2021-11-01 14:10:00|1360.94|1358.74|1359.27|1357.07|1361.9|1359.7|1357.36|1355.16|0
1635776100000|2021-11-01 14:15:00|1359.75|1357.55|1359.27|1357.07|1361.18|1358.98|1358.31|1356.11|0
1635776400000|2021-11-01 14:20:00|1359.51|1357.31|1356.4|1354.2|1361.89|1359.69|1355.68|1353.48|0
1635776700000|2021-11-01 14:25:00|1356.64|1354.44|1358.79|1356.59|1360.22|1358.02|1356.64|1354.44|0
1635777000000|2021-11-01 14:30:00|1358.55|1356.35|1357.85|1355.65|1358.55|1356.35|1355.2|1353|0
1635777300000|2021-11-01 14:35:00|1357.62|1355.42|1355.94|1353.74|1358.09|1355.89|1355.47|1353.27|0
1635777600000|2021-11-01 14:40:00|1356.42|1354.22|1355.94|1353.74|1357.38|1355.18|1354.27|1352.07|0
1635777900000|2021-11-01 14:45:00|1356.18|1353.98|1356.9|1354.7|1358.09|1355.89|1355.23|1353.03|0
1635778200000|2021-11-01 14:50:00|1356.66|1354.46|1353.31|1351.11|1358.81|1356.61|1353.31|1351.11|0
1635778500000|2021-11-01 14:55:00|1353.79|1351.59|1354.74|1352.54|1354.74|1352.54|1352.12|1349.92|0
1635778800000|2021-11-01 15:00:00|1354.27|1352.07|1359.52|1357.32|1360.48|1358.28|1354.27|1352.07|0
1635779100000|2021-11-01 15:05:00|1359.28|1357.08|1358.56|1356.36|1360.47|1358.27|1358.56|1356.36|0
1635779400000|2021-11-01 15:10:00|1358.32|1356.12|1357.37|1355.17|1358.56|1356.36|1356.17|1353.97|0
1635779700000|2021-11-01 15:15:00|1357.13|1354.93|1359.99|1357.79|1359.99|1357.79|1356.89|1354.69|0
1635780000000|2021-11-01 15:20:00|1359.75|1357.55|1361.66|1359.46|1362.62|1360.42|1359.75|1357.55|0
1635780300000|2021-11-01 15:25:00|1361.9|1359.7|1360.55|1358.35|1362.14|1359.94|1360.31|1358.11|0
1635780600000|2021-11-01 15:30:00|1360.79|1358.59|1362.7|1360.5|1363.18|1360.98|1360.79|1358.59|0
1635780900000|2021-11-01 15:35:00|1362.46|1360.26|1359.59|1357.39|1362.46|1360.26|1359.12|1356.92|0
1635781200000|2021-11-01 15:40:00|1359.36|1357.16|1361.27|1359.07|1361.27|1359.07|1358.4|1356.2|0
1635781500000|2021-11-01 15:45:00|1361.03|1358.83|1361.27|1359.07|1361.98|1359.78|1359.83|1357.63|0
1635781800000|2021-11-01 15:50:00|1361.5|1359.3|1359.83|1357.63|1361.5|1359.3|1359.35|1357.15|0
1635782100000|2021-11-01 15:55:00|1359.59|1357.39|1362.7|1360.5|1362.7|1360.5|1359.59|1357.39|0
1635782400000|2021-11-01 16:00:00|1362.94|1360.74|1362.7|1360.5|1363.05|1360.85|1361.74|1359.54|0
1635782700000|2021-11-01 16:05:00|1362.94|1360.74|1364.13|1361.93|1364.13|1361.93|1362.22|1360.02|0
1635783000000|2021-11-01 16:10:00|1363.89|1361.69|1364|1361.8|1364.85|1362.65|1363.41|1361.21|0
1635783300000|2021-11-01 16:15:00|1364.13|1361.93|1363.65|1361.45|1364.61|1362.41|1362.22|1360.02|0
1635783600000|2021-11-01 16:20:00|1363.89|1361.69|1364.37|1362.17|1365.08|1362.88|1363.41|1361.21|0
1635783900000|2021-11-01 16:25:00|1364.13|1361.93|1364.6|1362.4|1364.6|1362.4|1363.17|1360.97|0
1635784200000|2021-11-01 16:30:00|1364.36|1362.16|1364.1|1361.9|1364.82|1362.62|1363.87|1361.67|0
1635784500000|2021-11-01 16:35:00|1363.87|1361.67|1365.78|1363.58|1366.02|1363.82|1363.63|1361.43|0
1635784800000|2021-11-01 16:40:00|1365.54|1363.34|1366.26|1364.06|1367.21|1365.01|1365.54|1363.34|0
1635785100000|2021-11-01 16:45:00|1366.02|1363.82|1366.73|1364.53|1366.97|1364.77|1364.82|1362.62|0
1635785400000|2021-11-01 16:50:00|1366.97|1364.77|1366.97|1364.77|1367.21|1365.01|1366.25|1364.05|0
1635785700000|2021-11-01 16:55:00|1367.21|1365.01|1367.21|1365.01|1367.45|1365.25|1366.73|1364.53|0
1635786000000|2021-11-01 17:00:00|1367.45|1365.25|1366.97|1364.77|1367.69|1365.49|1366.97|1364.77|0
1635786300000|2021-11-01 17:05:00|1367.21|1365.01|1365.53|1363.33|1367.45|1365.25|1365.53|1363.33|0
1635786600000|2021-11-01 17:10:00|1365.77|1363.57|1365.77|1363.57|1365.77|1363.57|1365.05|1362.85|0
1635786900000|2021-11-01 17:15:00|1366.01|1363.81|1365.05|1362.85|1366.97|1364.77|1364.81|1362.61|0
1635787200000|2021-11-01 17:20:00|1364.81|1362.61|1360.27|1358.07|1365.05|1362.85|1359.79|1357.59|0
1635787500000|2021-11-01 17:25:00|1360.51|1358.31|1360.26|1358.06|1362.18|1359.98|1358.83|1356.63|0
1635787800000|2021-11-01 17:30:00|1360.03|1357.83|1359.79|1357.59|1360.26|1358.06|1358.35|1356.15|0
1635788100000|2021-11-01 17:35:00|1359.66|1357.46|1360.74|1358.54|1361.46|1359.26|1359.31|1357.11|0
1635788400000|2021-11-01 17:40:00|1360.5|1358.3|1356.2|1354|1360.5|1358.3|1355.96|1353.76|0
1635788700000|2021-11-01 17:45:00|1355.96|1353.76|1357.15|1354.95|1357.87|1355.67|1355.96|1353.76|0
1635789000000|2021-11-01 17:50:00|1356.91|1354.71|1354.76|1352.56|1357.39|1355.19|1354.76|1352.56|0
1635789300000|2021-11-01 17:55:00|1355|1352.8|1356.19|1353.99|1356.91|1354.71|1355|1352.8|0
1635789600000|2021-11-01 18:00:00|1355.95|1353.75|1355|1352.8|1357.15|1354.95|1354.52|1352.32|0
1635789900000|2021-11-01 18:05:00|1354.76|1352.56|1355.47|1353.27|1356.43|1354.23|1354.28|1352.08|0
1635790200000|2021-11-01 18:10:00|1355.71|1353.51|1352.84|1350.64|1356.43|1354.23|1352.37|1350.17|0
1635790500000|2021-11-01 18:15:00|1352.72|1350.52|1351.89|1349.69|1353.32|1351.12|1350.21|1348.01|0
1635790800000|2021-11-01 18:20:00|1351.65|1349.45|1355.23|1353.03|1355.47|1353.27|1351.41|1349.21|0
1635791100000|2021-11-01 18:25:00|1354.99|1352.79|1354.27|1352.07|1355.47|1353.27|1353.8|1351.6|0
1635791400000|2021-11-01 18:30:00|1354.51|1352.31|1357.86|1355.66|1358.1|1355.9|1354.27|1352.07|0
1635791700000|2021-11-01 18:35:00|1357.62|1355.42|1356.42|1354.22|1358.81|1356.61|1356.42|1354.22|0
1635792000000|2021-11-01 18:40:00|1356.66|1354.46|1359.05|1356.85|1359.05|1356.85|1356.42|1354.22|0
1635792300000|2021-11-01 18:45:00|1358.81|1356.61|1360.01|1357.81|1360.25|1358.05|1358.81|1356.61|0
1635792600000|2021-11-01 18:50:00|1360.25|1358.05|1358.57|1356.37|1360.25|1358.05|1358.33|1356.13|0
1635792900000|2021-11-01 18:55:00|1358.81|1356.61|1359.77|1357.57|1360.72|1358.52|1358.57|1356.37|0
1635793200000|2021-11-01 19:00:00|1359.53|1357.33|1360.72|1358.52|1360.72|1358.52|1358.57|1356.37|0
1635793500000|2021-11-01 19:05:00|1360.96|1358.76|1360|1357.8|1360.96|1358.76|1359.52|1357.32|0
1635793800000|2021-11-01 19:10:00|1360.24|1358.04|1360.96|1358.76|1361.2|1359|1360.24|1358.04|0
1635794100000|2021-11-01 19:15:00|1360.48|1358.28|1360|1357.8|1360.96|1358.76|1359.76|1357.56|0
1635794400000|2021-11-01 19:20:00|1360.24|1358.04|1362.39|1360.19|1362.63|1360.43|1357.61|1355.41|0
1635794700000|2021-11-01 19:25:00|1362.63|1360.43|1361.43|1359.23|1362.87|1360.67|1361.19|1358.99|0
1635795000000|2021-11-01 19:30:00|1361.67|1359.47|1364.3|1362.1|1364.3|1362.1|1361.67|1359.47|0
1635795300000|2021-11-01 19:35:00|1364.06|1361.86|1363.11|1360.91|1364.54|1362.34|1361.91|1359.71|0
1635795600000|2021-11-01 19:40:00|1363.34|1361.14|1364.3|1362.1|1364.54|1362.34|1361.91|1359.71|0
1635795900000|2021-11-01 19:45:00|1364.41|1362.21|1364.54|1362.34|1365.02|1362.82|1363.82|1361.62|0
1635796200000|2021-11-01 19:50:00|1365.02|1362.82|1363.34|1361.14|1366.69|1364.49|1362.38|1360.18|0
1635796500000|2021-11-01 19:55:00|1363.58|1361.38|1367.65|1365.45|1369.32|1367.12|1362.62|1360.42|0
1635796800000|2021-11-01 20:00:00|1368.36|1366.16|1366.93|1364.73|1368.36|1366.16|1366.45|1364.25|0
1635797100000|2021-11-01 20:05:00|1367.17|1364.97|1365.73|1363.53|1367.41|1365.21|1365.49|1363.29|0
1635797400000|2021-11-01 20:10:00|1365.49|1363.29|1366.69|1364.49|1367.88|1365.68|1365.25|1363.05|0
1635797700000|2021-11-01 20:15:00|1366.17|1363.57|1366.88|1364.28|1367.12|1364.52|1366.17|1363.57|0
1635798000000|2021-11-01 20:20:00|1367.12|1364.52|1367.6|1365|1367.84|1365.24|1367.12|1364.52|0
1635798300000|2021-11-01 20:25:00|1367.84|1365.24|1367.84|1365.24|1368.08|1365.48|1367.84|1365.24|0
1635798600000|2021-11-01 20:30:00|1368.08|1365.48|1368.32|1365.72|1368.32|1365.72|1367.84|1365.24|0
1635798900000|2021-11-01 20:35:00|1368.08|1365.48|1367.84|1365.24|1368.08|1365.48|1367.84|1365.24|0
1635799500000|2021-11-01 20:45:00|1368.08|1365.48|1368.31|1365.71|1368.31|1365.71|1367.84|1365.24|0
1635799800000|2021-11-01 20:50:00|1368.07|1365.47|1367.83|1365.23|1368.31|1365.71|1367.83|1365.23|0
1635800100000|2021-11-01 20:55:00|1368.07|1365.47|1368.43|1365.83|1368.43|1365.83|1367.83|1365.23|0
1635800400000|2021-11-01 21:00:00|1368.22|1365.62|1368.18|1365.58|1368.24|1365.64|1367.97|1365.37|0
1635800700000|2021-11-01 21:05:00|1368.21|1365.61|1367.93|1365.33|1368.21|1365.61|1367.86|1365.26|0
1635801000000|2021-11-01 21:10:00|1367.9|1365.3|1367.51|1364.91|1367.9|1365.3|1367.44|1364.84|0
1635801300000|2021-11-01 21:15:00|1367.54|1364.94|1367.79|1365.19|1367.83|1365.23|1367.47|1364.87|0
1635801600000|2021-11-01 21:20:00|1367.83|1365.23|1367.89|1365.29|1367.96|1365.36|1367.83|1365.23|0
1635801900000|2021-11-01 21:25:00|1367.43|1364.83|1367.72|1365.12|1367.72|1365.12|1367.43|1364.83|0
1635802200000|2021-11-01 21:30:00|1367.62|1365.02|1367.68|1365.08|1367.72|1365.12|1367.62|1365.02|0
1635802500000|2021-11-01 21:35:00|1367.61|1365.01|1367.64|1365.04|1367.72|1365.12|1367.61|1365.01|0
1635802800000|2021-11-01 21:40:00|1367.72|1365.12|1367.72|1365.12|1367.72|1365.12|1367.61|1365.01|0
1635803100000|2021-11-01 21:45:00|1367.75|1365.15|1367.82|1365.22|1367.89|1365.29|1367.75|1365.15|0
1635803400000|2021-11-01 21:50:00|1367.78|1365.18|1367.99|1365.39|1367.99|1365.39|1367.78|1365.18|0
1635803700000|2021-11-01 21:55:00|1368.02|1365.42|1367.82|1365.22|1368.16|1365.56|1367.82|1365.22|0
1635804000000|2021-11-01 22:00:00|1368.65|1366.05|1367.1|1364.5|1368.89|1366.29|1366.86|1364.26|0
1635804300000|2021-11-01 22:05:00|1366.98|1364.38|1366.62|1364.02|1367.1|1364.5|1366.38|1363.78|0
1635804600000|2021-11-01 22:10:00|1366.86|1364.26|1366.62|1364.02|1367.1|1364.5|1366.62|1364.02|0
1635804900000|2021-11-01 22:15:00|1366.38|1363.78|1365.66|1363.06|1366.38|1363.78|1365.66|1363.06|0
1635805200000|2021-11-01 22:20:00|1365.9|1363.3|1367.1|1364.5|1367.34|1364.74|1365.66|1363.06|0
1635805500000|2021-11-01 22:25:00|1367.33|1364.73|1368.29|1365.69|1368.29|1365.69|1367.33|1364.73|0
1635805800000|2021-11-01 22:30:00|1368.53|1365.93|1368.29|1365.69|1369.25|1366.65|1368.29|1365.69|0
1635806100000|2021-11-01 22:35:00|1368.53|1365.93|1369.49|1366.89|1369.49|1366.89|1368.29|1365.69|0
1635806400000|2021-11-01 22:40:00|1369.73|1367.13|1370.68|1368.08|1370.68|1368.08|1369.72|1367.12|0
1635806700000|2021-11-01 22:45:00|1370.44|1367.84|1369.48|1366.88|1370.68|1368.08|1369.48|1366.88|0
1635807000000|2021-11-01 22:50:00|1369.36|1366.76|1369.72|1367.12|1369.72|1367.12|1369.24|1366.64|0
1635807300000|2021-11-01 22:55:00|1369.96|1367.36|1370.08|1367.48|1370.68|1368.08|1369.72|1367.12|0
1635807600000|2021-11-01 23:00:00|1369.96|1367.36|1368.52|1365.92|1369.96|1367.36|1368.04|1365.44|0
1635807900000|2021-11-01 23:05:00|1368.4|1365.8|1367.8|1365.2|1368.52|1365.92|1366.85|1364.25|0
1635808200000|2021-11-01 23:10:00|1368.04|1365.44|1366.61|1364.01|1368.28|1365.68|1366.13|1363.53|0
1635808500000|2021-11-01 23:15:00|1366.84|1364.24|1367.8|1365.2|1368.04|1365.44|1366.61|1364.01|0
1635808800000|2021-11-01 23:20:00|1368.04|1365.44|1367.8|1365.2|1368.52|1365.92|1367.8|1365.2|0
1635809100000|2021-11-01 23:25:00|1367.91|1365.31|1368.76|1366.16|1369.24|1366.64|1367.91|1365.31|0
1635809400000|2021-11-01 23:30:00|1368.52|1365.92|1366.84|1364.24|1368.52|1365.92|1366.6|1364|0
1635809700000|2021-11-01 23:35:00|1367.08|1364.48|1366.84|1364.24|1367.32|1364.72|1366.36|1363.76|0
1635810000000|2021-11-01 23:40:00|1366.6|1364|1367.08|1364.48|1367.32|1364.72|1366.36|1363.76|0
1635810300000|2021-11-01 23:45:00|1367.32|1364.72|1367.08|1364.48|1367.56|1364.96|1367.08|1364.48|0
1635810600000|2021-11-01 23:50:00|1367.32|1364.72|1366.84|1364.24|1367.32|1364.72|1366.6|1364|0
1635810900000|2021-11-01 23:55:00|1367.08|1364.48|1366.23|1363.63|1367.31|1364.71|1366.12|1363.52|0
1635811200000|2021-11-02 00:00:00|1365.88|1363.28|1366.12|1363.52|1367.07|1364.47|1364.92|1362.32|0
1635811500000|2021-11-02 00:05:00|1366.35|1363.75|1365.88|1363.28|1367.07|1364.47|1365.88|1363.28|0
1635811800000|2021-11-02 00:10:00|1365.64|1363.04|1365.4|1362.8|1365.88|1363.28|1364.68|1362.08|0
1635812100000|2021-11-02 00:15:00|1365.63|1363.03|1365.39|1362.79|1366.11|1363.51|1364.68|1362.08|0
1635812400000|2021-11-02 00:20:00|1365.63|1363.03|1365.15|1362.55|1366.11|1363.51|1364.91|1362.31|0
1635812700000|2021-11-02 00:25:00|1365.39|1362.79|1364.91|1362.31|1365.63|1363.03|1364.67|1362.07|0
1635813000000|2021-11-02 00:30:00|1365.15|1362.55|1364.91|1362.31|1365.39|1362.79|1364.67|1362.07|0
1635813300000|2021-11-02 00:35:00|1364.79|1362.19|1365.15|1362.55|1365.39|1362.79|1364.67|1362.07|0
1635813600000|2021-11-02 00:40:00|1365.03|1362.43|1364.91|1362.31|1365.63|1363.03|1364.91|1362.31|0
1635813900000|2021-11-02 00:45:00|1364.67|1362.07|1365.39|1362.79|1365.63|1363.03|1364.67|1362.07|0
1635814200000|2021-11-02 00:50:00|1365.63|1363.03|1365.15|1362.55|1366.34|1363.74|1365.15|1362.55|0
1635814500000|2021-11-02 00:55:00|1365.26|1362.66|1365.98|1363.38|1366.1|1363.5|1365.15|1362.55|0
1635814800000|2021-11-02 01:00:00|1366.1|1363.5|1366.1|1363.5|1367.3|1364.7|1365.62|1363.02|0
1635815100000|2021-11-02 01:05:00|1366.34|1363.74|1367.78|1365.18|1367.78|1365.18|1366.34|1363.74|0
1635815400000|2021-11-02 01:10:00|1368.02|1365.42|1367.06|1364.46|1368.02|1365.42|1367.06|1364.46|0
1635815700000|2021-11-02 01:15:00|1367.3|1364.7|1366.1|1363.5|1367.3|1364.7|1366.1|1363.5|0
1635816000000|2021-11-02 01:20:00|1366.34|1363.74|1365.62|1363.02|1366.58|1363.98|1365.38|1362.78|0
1635816300000|2021-11-02 01:25:00|1365.38|1362.78|1365.49|1362.89|1365.62|1363.02|1364.9|1362.3|0
1635816600000|2021-11-02 01:30:00|1365.38|1362.78|1362.03|1359.43|1365.86|1363.26|1362.03|1359.43|0
1635816900000|2021-11-02 01:35:00|1361.79|1359.19|1362.03|1359.43|1362.27|1359.67|1361.31|1358.71|0
1635817200000|2021-11-02 01:40:00|1362.14|1359.54|1362.26|1359.66|1362.5|1359.9|1361.31|1358.71|0
1635817500000|2021-11-02 01:45:00|1362.5|1359.9|1361.55|1358.95|1362.5|1359.9|1361.07|1358.47|0
1635817800000|2021-11-02 01:50:00|1361.07|1358.47|1362.02|1359.42|1362.26|1359.66|1361.07|1358.47|0
1635818100000|2021-11-02 01:55:00|1361.78|1359.18|1361.54|1358.94|1362.26|1359.66|1361.54|1358.94|0
1635818400000|2021-11-02 02:00:00|1361.78|1359.18|1362.74|1360.14|1362.74|1360.14|1361.54|1358.94|0
1635818700000|2021-11-02 02:05:00|1362.5|1359.9|1360.82|1358.22|1362.5|1359.9|1360.58|1357.98|0
1635819000000|2021-11-02 02:10:00|1361.06|1358.46|1361.3|1358.7|1361.78|1359.18|1360.82|1358.22|0
1635819300000|2021-11-02 02:15:00|1361.06|1358.46|1360.58|1357.98|1361.65|1359.05|1360.58|1357.98|0
1635819600000|2021-11-02 02:20:00|1360.46|1357.86|1360.82|1358.22|1361.06|1358.46|1360.34|1357.74|0
1635819900000|2021-11-02 02:25:00|1360.7|1358.1|1360.82|1358.22|1361.3|1358.7|1360.69|1358.09|0
1635820200000|2021-11-02 02:30:00|1360.58|1357.98|1358.67|1356.07|1360.58|1357.98|1358.43|1355.83|0
1635820500000|2021-11-02 02:35:00|1358.43|1355.83|1359.38|1356.78|1359.38|1356.78|1358.19|1355.59|0
1635820800000|2021-11-02 02:40:00|1359.14|1356.54|1358.66|1356.06|1359.38|1356.78|1358.19|1355.59|0
1635821100000|2021-11-02 02:45:00|1358.42|1355.82|1358.42|1355.82|1358.9|1356.3|1358.18|1355.58|0
1635821400000|2021-11-02 02:50:00|1358.66|1356.06|1358.18|1355.58|1358.9|1356.3|1358.18|1355.58|0
1635821700000|2021-11-02 02:55:00|1358.42|1355.82|1358.53|1355.93|1358.9|1356.3|1358.18|1355.58|0
1635822000000|2021-11-02 03:00:00|1358.42|1355.82|1359.61|1357.01|1359.62|1357.02|1358.42|1355.82|0
1635822300000|2021-11-02 03:05:00|1359.49|1356.89|1359.61|1357.01|1359.85|1357.25|1359.38|1356.78|0
1635822600000|2021-11-02 03:10:00|1359.37|1356.77|1358.18|1355.58|1359.37|1356.77|1357.22|1354.62|0
1635822900000|2021-11-02 03:15:00|1357.94|1355.34|1357.22|1354.62|1358.66|1356.06|1357.22|1354.62|0
1635823200000|2021-11-02 03:20:00|1357.46|1354.86|1357.7|1355.1|1357.7|1355.1|1356.5|1353.9|0
1635823500000|2021-11-02 03:25:00|1357.46|1354.86|1357.7|1355.1|1357.94|1355.34|1357.22|1354.62|0
1635823800000|2021-11-02 03:30:00|1357.93|1355.33|1357.81|1355.21|1358.41|1355.81|1357.69|1355.09|0
1635824100000|2021-11-02 03:35:00|1357.93|1355.33|1358.89|1356.29|1358.89|1356.29|1357.69|1355.09|0
1635824400000|2021-11-02 03:40:00|1359.13|1356.53|1358.65|1356.05|1359.13|1356.53|1358.52|1355.92|0
1635824700000|2021-11-02 03:45:00|1358.52|1355.92|1358.41|1355.81|1358.65|1356.05|1358.17|1355.57|0
1635825000000|2021-11-02 03:50:00|1358.52|1355.92|1358.41|1355.81|1358.65|1356.05|1358.17|1355.57|0
1635825300000|2021-11-02 03:55:00|1358.65|1356.05|1359.36|1356.76|1359.36|1356.76|1358.41|1355.81|0
1635825600000|2021-11-02 04:00:00|1359.12|1356.52|1359.36|1356.76|1359.6|1357|1359.12|1356.52|0
1635825900000|2021-11-02 04:05:00|1359.6|1357|1359.84|1357.24|1360.08|1357.48|1359.36|1356.76|0
1635826200000|2021-11-02 04:10:00|1360.08|1357.48|1360.32|1357.72|1360.56|1357.96|1359.84|1357.24|0
1635826500000|2021-11-02 04:15:00|1360.08|1357.48|1359.6|1357|1360.08|1357.48|1359.6|1357|0
1635826800000|2021-11-02 04:20:00|1359.84|1357.24|1359.36|1356.76|1359.84|1357.24|1359.12|1356.52|0
1635827100000|2021-11-02 04:25:00|1359.12|1356.52|1359.6|1357|1359.6|1357|1358.88|1356.28|0
1635827400000|2021-11-02 04:30:00|1359.59|1356.99|1359.83|1357.23|1360.31|1357.71|1359.59|1356.99|0
1635827700000|2021-11-02 04:35:00|1360.07|1357.47|1359.59|1356.99|1360.07|1357.47|1359.35|1356.75|0
1635828000000|2021-11-02 04:40:00|1359.35|1356.75|1359.59|1356.99|1360.07|1357.47|1359.35|1356.75|0
1635828300000|2021-11-02 04:45:00|1359.83|1357.23|1359.59|1356.99|1359.83|1357.23|1359.35|1356.75|0
1635828600000|2021-11-02 04:50:00|1359.83|1357.23|1359.35|1356.75|1359.83|1357.23|1359.11|1356.51|0
1635828900000|2021-11-02 04:55:00|1359.11|1356.51|1359.11|1356.51|1359.59|1356.99|1358.87|1356.27|0
1635829200000|2021-11-02 05:00:00|1358.87|1356.27|1358.39|1355.79|1359.35|1356.75|1357.91|1355.31|0
1635829500000|2021-11-02 05:05:00|1358.15|1355.55|1359.83|1357.23|1359.83|1357.23|1358.15|1355.55|0
1635829800000|2021-11-02 05:10:00|1359.59|1356.99|1360.3|1357.7|1360.3|1357.7|1359.35|1356.75|0
1635830100000|2021-11-02 05:15:00|1360.54|1357.94|1359.58|1356.98|1360.54|1357.94|1359.58|1356.98|0
1635830400000|2021-11-02 05:20:00|1359.7|1357.1|1359.94|1357.34|1360.3|1357.7|1359.34|1356.74|0
1635830700000|2021-11-02 05:25:00|1359.82|1357.22|1360.3|1357.7|1360.54|1357.94|1359.82|1357.22|0
1635831000000|2021-11-02 05:30:00|1360.41|1357.81|1360.78|1358.18|1361.49|1358.89|1360.41|1357.81|0
1635831300000|2021-11-02 05:35:00|1360.54|1357.94|1364.12|1361.52|1364.36|1361.76|1360.54|1357.94|0
1635831600000|2021-11-02 05:40:00|1364.84|1362.24|1364.36|1361.76|1365.08|1362.48|1364.12|1361.52|0
1635831900000|2021-11-02 05:45:00|1364.6|1362|1364.12|1361.52|1364.6|1362|1363.88|1361.28|0
1635832200000|2021-11-02 05:50:00|1364.36|1361.76|1364.49|1361.89|1365.7|1363.1|1364.12|1361.52|0
1635832500000|2021-11-02 05:55:00|1364.25|1361.65|1363.53|1360.93|1364.25|1361.65|1363.29|1360.69|0
1635832800000|2021-11-02 06:00:00|1363.29|1360.69|1361.62|1359.02|1363.53|1360.93|1361.62|1359.02|0
1635833100000|2021-11-02 06:05:00|1361.38|1358.78|1363.05|1360.45|1363.05|1360.45|1361.14|1358.54|0
1635833400000|2021-11-02 06:10:00|1362.81|1360.21|1362.33|1359.73|1363.05|1360.45|1362.33|1359.73|0
1635833700000|2021-11-02 06:15:00|1362.57|1359.97|1363.77|1361.17|1364.24|1361.64|1362.57|1359.97|0
1635834000000|2021-11-02 06:20:00|1363.53|1360.93|1363.52|1360.92|1364.24|1361.64|1363.05|1360.45|0
1635834300000|2021-11-02 06:25:00|1363.29|1360.69|1362.57|1359.97|1363.29|1360.69|1362.09|1359.49|0
1635834600000|2021-11-02 06:30:00|1362.68|1360.08|1363.76|1361.16|1364|1361.4|1362.09|1359.49|0
1635834900000|2021-11-02 06:35:00|1364|1361.4|1363.76|1361.16|1364.48|1361.88|1363.76|1361.16|0
1635835200000|2021-11-02 06:40:00|1364|1361.4|1364|1361.4|1364|1361.4|1363.52|1360.92|0
1635835500000|2021-11-02 06:45:00|1363.87|1361.27|1364.24|1361.64|1364.48|1361.88|1363.52|1360.92|0
1635835800000|2021-11-02 06:50:00|1364.35|1361.75|1366.39|1363.79|1366.39|1363.79|1364.24|1361.64|0
1635836100000|2021-11-02 06:55:00|1366.15|1363.55|1365.67|1363.07|1366.15|1363.55|1365.43|1362.83|0
1635836400000|2021-11-02 07:00:00|1365.43|1362.83|1364.47|1361.87|1365.91|1363.31|1364.23|1361.63|0
1635836700000|2021-11-02 07:05:00|1364.51|1362.31|1364.75|1362.55|1365.23|1363.03|1364.27|1362.07|0
1635837000000|2021-11-02 07:10:00|1364.51|1362.31|1365.71|1363.51|1365.71|1363.51|1364.51|1362.31|0
1635837300000|2021-11-02 07:15:00|1365.58|1363.38|1367.03|1364.83|1367.5|1365.3|1365.58|1363.38|0
1635837600000|2021-11-02 07:20:00|1366.79|1364.59|1365.46|1363.26|1367.03|1364.83|1364.15|1361.95|0
1635837900000|2021-11-02 07:25:00|1365.59|1363.39|1364.63|1362.43|1365.59|1363.39|1363.91|1361.71|0
1635838200000|2021-11-02 07:30:00|1364.87|1362.67|1365.11|1362.91|1365.11|1362.91|1364.15|1361.95|0
1635838500000|2021-11-02 07:35:00|1364.87|1362.67|1366.06|1363.86|1366.3|1364.1|1364.74|1362.54|0
1635838800000|2021-11-02 07:40:00|1366.3|1364.1|1365.11|1362.91|1366.3|1364.1|1365.11|1362.91|0
1635839100000|2021-11-02 07:45:00|1364.87|1362.67|1366.06|1363.86|1366.06|1363.86|1364.63|1362.43|0
1635839400000|2021-11-02 07:50:00|1365.82|1363.62|1367.85|1365.65|1367.98|1365.78|1365.82|1363.62|0
1635839700000|2021-11-02 07:55:00|1367.98|1365.78|1366.78|1364.58|1368.45|1366.25|1366.54|1364.34|0
1635840000000|2021-11-02 08:00:00|1367.02|1364.82|1365.82|1363.62|1367.02|1364.82|1365.34|1363.14|0
1635840300000|2021-11-02 08:05:00|1365.58|1363.38|1365.82|1363.62|1367.49|1365.29|1365.58|1363.38|0
1635840600000|2021-11-02 08:10:00|1365.58|1363.38|1366.06|1363.86|1366.54|1364.34|1365.34|1363.14|0
1635840900000|2021-11-02 08:15:00|1365.82|1363.62|1365.34|1363.14|1366.17|1363.97|1365.34|1363.14|0
1635841200000|2021-11-02 08:20:00|1365.58|1363.38|1365.81|1363.61|1366.77|1364.57|1365.34|1363.14|0
1635841500000|2021-11-02 08:25:00|1366.05|1363.85|1366.77|1364.57|1367.73|1365.53|1366.05|1363.85|0
1635841800000|2021-11-02 08:30:00|1366.29|1364.09|1367.97|1365.77|1368.45|1366.25|1366.29|1364.09|0
1635842100000|2021-11-02 08:35:00|1367.73|1365.53|1367.25|1365.05|1368.21|1366.01|1367.25|1365.05|0
1635842400000|2021-11-02 08:40:00|1367.01|1364.81|1367.25|1365.05|1367.84|1365.64|1367.01|1364.81|0
1635842700000|2021-11-02 08:45:00|1367.49|1365.29|1366.05|1363.85|1367.72|1365.52|1365.33|1363.13|0
1635843000000|2021-11-02 08:50:00|1366.29|1364.09|1365.33|1363.13|1366.29|1364.09|1365.09|1362.89|0
1635843300000|2021-11-02 08:55:00|1365.57|1363.37|1363.17|1360.97|1366.05|1363.85|1362.93|1360.73|0
1635843600000|2021-11-02 09:00:00|1363.29|1361.09|1363.17|1360.97|1363.41|1361.21|1361.26|1359.06|0
1635843900000|2021-11-02 09:05:00|1363.41|1361.21|1364.61|1362.41|1365.09|1362.89|1363.17|1360.97|0
1635844200000|2021-11-02 09:10:00|1364.85|1362.65|1364.85|1362.65|1365.32|1363.12|1364.13|1361.93|0
1635844500000|2021-11-02 09:15:00|1364.61|1362.41|1364.37|1362.17|1365.56|1363.36|1363.89|1361.69|0
1635844800000|2021-11-02 09:20:00|1364.6|1362.4|1366.76|1364.56|1367|1364.8|1364.37|1362.17|0
1635845100000|2021-11-02 09:25:00|1366.52|1364.32|1365.8|1363.6|1366.52|1364.32|1365.32|1363.12|0
1635845400000|2021-11-02 09:30:00|1365.67|1363.47|1364.84|1362.64|1366.28|1364.08|1364.84|1362.64|0
1635845700000|2021-11-02 09:35:00|1364.6|1362.4|1363.52|1361.32|1365.08|1362.88|1363.4|1361.2|0
1635846000000|2021-11-02 09:40:00|1363.4|1361.2|1363.88|1361.68|1364.12|1361.92|1362.92|1360.72|0
1635846300000|2021-11-02 09:45:00|1364.12|1361.92|1364.36|1362.16|1364.84|1362.64|1363.88|1361.68|0
1635846600000|2021-11-02 09:50:00|1364.12|1361.92|1364.36|1362.16|1364.6|1362.4|1363.64|1361.44|0
1635846900000|2021-11-02 09:55:00|1364.6|1362.4|1365.79|1363.59|1366.03|1363.83|1363.88|1361.68|0
1635847200000|2021-11-02 10:00:00|1366.03|1363.83|1365.07|1362.87|1366.27|1364.07|1364.83|1362.63|0
1635847500000|2021-11-02 10:05:00|1364.83|1362.63|1362.92|1360.72|1365.07|1362.87|1362.92|1360.72|0
1635847800000|2021-11-02 10:10:00|1362.79|1360.59|1364.11|1361.91|1364.11|1361.91|1362.79|1360.59|0
1635848100000|2021-11-02 10:15:00|1363.99|1361.79|1364.35|1362.15|1364.59|1362.39|1363.87|1361.67|0
1635848400000|2021-11-02 10:20:00|1364.59|1362.39|1365.31|1363.11|1365.55|1363.35|1363.63|1361.43|0
1635848700000|2021-11-02 10:25:00|1365.55|1363.35|1364.59|1362.39|1365.79|1363.59|1363.87|1361.67|0
1635849000000|2021-11-02 10:30:00|1365.07|1362.87|1366.02|1363.82|1366.26|1364.06|1364.83|1362.63|0
1635849300000|2021-11-02 10:35:00|1366.26|1364.06|1366.02|1363.82|1366.5|1364.3|1365.31|1363.11|0
1635849600000|2021-11-02 10:40:00|1365.78|1363.58|1366.38|1364.18|1366.98|1364.78|1365.78|1363.58|0
1635849900000|2021-11-02 10:45:00|1366.5|1364.3|1366.74|1364.54|1367.22|1365.02|1366.26|1364.06|0
1635850200000|2021-11-02 10:50:00|1366.5|1364.3|1366.98|1364.78|1367.22|1365.02|1366.5|1364.3|0
1635850500000|2021-11-02 10:55:00|1367.22|1365.02|1367.93|1365.73|1367.93|1365.73|1366.98|1364.78|0
1635850800000|2021-11-02 11:00:00|1367.69|1365.49|1367.93|1365.73|1368.65|1366.45|1367.69|1365.49|0
1635851100000|2021-11-02 11:05:00|1367.69|1365.49|1366.73|1364.53|1367.69|1365.49|1366.02|1363.82|0
1635851400000|2021-11-02 11:10:00|1366.97|1364.77|1367.57|1365.37|1367.93|1365.73|1366.97|1364.77|0
1635851700000|2021-11-02 11:15:00|1367.45|1365.25|1367.69|1365.49|1367.69|1365.49|1366.37|1364.17|0
1635852000000|2021-11-02 11:20:00|1367.93|1365.73|1367.93|1365.73|1368.41|1366.21|1367.45|1365.25|0
1635852300000|2021-11-02 11:25:00|1367.69|1365.49|1367.21|1365.01|1367.69|1365.49|1366.97|1364.77|0
1635852600000|2021-11-02 11:30:00|1367.45|1365.25|1369.84|1367.64|1370.08|1367.88|1367.21|1365.01|0
1635852900000|2021-11-02 11:35:00|1369.6|1367.4|1369.84|1367.64|1370.56|1368.36|1369.36|1367.16|0
1635853200000|2021-11-02 11:40:00|1370.08|1367.88|1369.6|1367.4|1370.08|1367.88|1369.6|1367.4|0
1635853500000|2021-11-02 11:45:00|1369.84|1367.64|1369.36|1367.16|1370.08|1367.88|1368.88|1366.68|0
1635853800000|2021-11-02 11:50:00|1369.12|1366.92|1368.88|1366.68|1369.36|1367.16|1368.4|1366.2|0
1635854100000|2021-11-02 11:55:00|1368.64|1366.44|1368.64|1366.44|1368.88|1366.68|1368.4|1366.2|0
1635854400000|2021-11-02 12:00:00|1368.88|1366.68|1369.59|1367.39|1369.83|1367.63|1368.88|1366.68|0
1635854700000|2021-11-02 12:05:00|1369.83|1367.63|1369.59|1367.39|1369.83|1367.63|1369.12|1366.92|0
1635855000000|2021-11-02 12:10:00|1369.35|1367.15|1371.03|1368.83|1371.27|1369.07|1369.35|1367.15|0
1635855300000|2021-11-02 12:15:00|1370.79|1368.59|1369.83|1367.63|1371.03|1368.83|1369.59|1367.39|0
1635855600000|2021-11-02 12:20:00|1369.59|1367.39|1370.07|1367.87|1370.31|1368.11|1369.59|1367.39|0
1635855900000|2021-11-02 12:25:00|1369.83|1367.63|1370.31|1368.11|1370.55|1368.35|1369.83|1367.63|0
1635856200000|2021-11-02 12:30:00|1370.07|1367.87|1370.79|1368.59|1371.03|1368.83|1370.07|1367.87|0
1635856500000|2021-11-02 12:35:00|1371.02|1368.82|1371.26|1369.06|1371.74|1369.54|1371.02|1368.82|0
1635856800000|2021-11-02 12:40:00|1371.14|1368.94|1370.78|1368.58|1371.26|1369.06|1370.78|1368.58|0
1635857100000|2021-11-02 12:45:00|1370.54|1368.34|1370.54|1368.34|1370.78|1368.58|1370.3|1368.1|0
1635857400000|2021-11-02 12:50:00|1370.78|1368.58|1370.54|1368.34|1371.5|1369.3|1370.54|1368.34|0
1635857700000|2021-11-02 12:55:00|1370.78|1368.58|1370.3|1368.1|1371.74|1369.54|1370.06|1367.86|0
1635858000000|2021-11-02 13:00:00|1370.54|1368.34|1370.06|1367.86|1371.26|1369.06|1370.06|1367.86|0
1635858300000|2021-11-02 13:05:00|1369.82|1367.62|1369.58|1367.38|1370.3|1368.1|1369.58|1367.38|0
1635858600000|2021-11-02 13:10:00|1369.82|1367.62|1369.34|1367.14|1369.82|1367.62|1368.38|1366.18|0
1635858900000|2021-11-02 13:15:00|1369.58|1367.38|1368.86|1366.66|1369.82|1367.62|1368.86|1366.66|0
1635859200000|2021-11-02 13:20:00|1369.1|1366.9|1369.1|1366.9|1369.82|1367.62|1369.1|1366.9|0
1635859500000|2021-11-02 13:25:00|1369.34|1367.14|1369.34|1367.14|1369.82|1367.62|1368.62|1366.42|0
1635859800000|2021-11-02 13:30:00|1369.1|1366.9|1368.38|1366.18|1372.45|1370.25|1368.14|1365.94|0
1635860100000|2021-11-02 13:35:00|1367.9|1365.7|1375.08|1372.88|1375.08|1372.88|1367.9|1365.7|0
1635860400000|2021-11-02 13:40:00|1374.84|1372.64|1373.88|1371.68|1375.56|1373.36|1371.49|1369.29|0
1635860700000|2021-11-02 13:45:00|1374.12|1371.92|1375.32|1373.12|1376.28|1374.08|1373.88|1371.68|0
1635861000000|2021-11-02 13:50:00|1374.6|1372.4|1377.72|1375.52|1377.72|1375.52|1373.88|1371.68|0
1635861300000|2021-11-02 13:55:00|1377.95|1375.75|1377.71|1375.51|1379.15|1376.95|1375.32|1373.12|0
1635861600000|2021-11-02 14:00:00|1377.95|1375.75|1380.15|1377.95|1380.15|1377.95|1376.79|1374.59|0
1635861900000|2021-11-02 14:05:00|1380.63|1378.43|1378.47|1376.27|1380.63|1378.43|1376.31|1374.11|0
1635862200000|2021-11-02 14:10:00|1378.71|1376.51|1375.11|1372.91|1379.43|1377.23|1374.15|1371.95|0
1635862500000|2021-11-02 14:15:00|1375.35|1373.15|1376.31|1374.11|1378.71|1376.51|1375.11|1372.91|0
1635862800000|2021-11-02 14:20:00|1376.79|1374.59|1377.75|1375.55|1378.46|1376.26|1376.55|1374.35|0
1635863100000|2021-11-02 14:25:00|1377.86|1375.66|1378.7|1376.5|1379.42|1377.22|1377.03|1374.83|0
1635863400000|2021-11-02 14:30:00|1378.94|1376.74|1379.42|1377.22|1379.9|1377.7|1377.98|1375.78|0
1635863700000|2021-11-02 14:35:00|1378.94|1376.74|1380.38|1378.18|1380.62|1378.42|1377.5|1375.3|0
1635864000000|2021-11-02 14:40:00|1380.62|1378.42|1378.94|1376.74|1380.86|1378.66|1378.7|1376.5|0
1635864300000|2021-11-02 14:45:00|1379.42|1377.22|1380.86|1378.66|1381.1|1378.9|1378.22|1376.02|0
1635864600000|2021-11-02 14:50:00|1380.62|1378.42|1379.66|1377.46|1381.58|1379.38|1379.66|1377.46|0
1635864900000|2021-11-02 14:55:00|1379.9|1377.7|1382.05|1379.85|1383.49|1381.29|1379.9|1377.7|0
1635865200000|2021-11-02 15:00:00|1382.29|1380.09|1382.77|1380.57|1384.45|1382.25|1382.29|1380.09|0
1635865500000|2021-11-02 15:05:00|1383.01|1380.81|1380.61|1378.41|1383.49|1381.29|1380.37|1378.17|0
1635865800000|2021-11-02 15:10:00|1380.85|1378.65|1380.61|1378.41|1381.81|1379.61|1380.13|1377.93|0
1635866100000|2021-11-02 15:15:00|1380.37|1378.17|1379.89|1377.69|1380.61|1378.41|1379.41|1377.21|0
1635866400000|2021-11-02 15:20:00|1380.13|1377.93|1381.09|1378.89|1381.57|1379.37|1379.17|1376.97|0
1635866700000|2021-11-02 15:25:00|1381.33|1379.13|1384.44|1382.24|1384.44|1382.24|1380.61|1378.41|0
1635867000000|2021-11-02 15:30:00|1384.2|1382|1383.72|1381.52|1384.44|1382.24|1383|1380.8|0
1635867300000|2021-11-02 15:35:00|1383.96|1381.76|1384.2|1382|1384.44|1382.24|1383.24|1381.04|0
1635867600000|2021-11-02 15:40:00|1383.96|1381.76|1387.19|1384.99|1387.19|1384.99|1383.72|1381.52|0
1635867900000|2021-11-02 15:45:00|1387.32|1385.12|1385.4|1383.2|1388.28|1386.08|1385.16|1382.96|0
1635868200000|2021-11-02 15:50:00|1385.64|1383.44|1382.28|1380.08|1385.64|1383.44|1381.8|1379.6|0
1635868500000|2021-11-02 15:55:00|1382.04|1379.84|1380.36|1378.16|1382.28|1380.08|1380.36|1378.16|0
1635868800000|2021-11-02 16:00:00|1380.6|1378.4|1379.4|1377.2|1381.08|1378.88|1378.68|1376.48|0
1635869100000|2021-11-02 16:05:00|1379.16|1376.96|1377.96|1375.76|1379.88|1377.68|1377.24|1375.04|0
1635869400000|2021-11-02 16:10:00|1378.2|1376|1380.36|1378.16|1380.84|1378.64|1377.48|1375.28|0
1635869700000|2021-11-02 16:15:00|1380.6|1378.4|1382.03|1379.83|1382.27|1380.07|1379.88|1377.68|0
1635870000000|2021-11-02 16:20:00|1382.27|1380.07|1382.75|1380.55|1383.71|1381.51|1382.27|1380.07|0
1635870300000|2021-11-02 16:25:00|1382.99|1380.79|1383.23|1381.03|1383.23|1381.03|1382.03|1379.83|0
1635870600000|2021-11-02 16:30:00|1383.47|1381.27|1383.47|1381.27|1383.71|1381.51|1382.03|1379.83|0
1635870900000|2021-11-02 16:35:00|1383.71|1381.51|1384.43|1382.23|1384.67|1382.47|1383.47|1381.27|0
1635871200000|2021-11-02 16:40:00|1384.67|1382.47|1384.43|1382.23|1384.91|1382.71|1382.99|1380.79|0
1635871500000|2021-11-02 16:45:00|1384.19|1381.99|1386.1|1383.9|1386.11|1383.91|1384.19|1381.99|0
1635871800000|2021-11-02 16:50:00|1386.34|1384.14|1386.1|1383.9|1387.06|1384.86|1385.39|1383.19|0
1635872100000|2021-11-02 16:55:00|1385.86|1383.66|1385.62|1383.42|1386.34|1384.14|1385.62|1383.42|0
1635872400000|2021-11-02 17:00:00|1385.86|1383.66|1385.38|1383.18|1385.86|1383.66|1384.18|1381.98|0
1635872700000|2021-11-02 17:05:00|1385.14|1382.94|1385.38|1383.18|1386.34|1384.14|1383.94|1381.74|0
1635873000000|2021-11-02 17:10:00|1385.62|1383.42|1386.34|1384.14|1386.82|1384.62|1385.62|1383.42|0
1635873300000|2021-11-02 17:15:00|1386.1|1383.9|1385.14|1382.94|1386.21|1384.01|1384.9|1382.7|0
1635873600000|2021-11-02 17:20:00|1385.38|1383.18|1386.1|1383.9|1386.34|1384.14|1384.66|1382.46|0
1635873900000|2021-11-02 17:25:00|1385.86|1383.66|1382.02|1379.82|1385.86|1383.66|1382.02|1379.82|0
1635874200000|2021-11-02 17:30:00|1381.78|1379.58|1380.58|1378.38|1382.02|1379.82|1380.58|1378.38|0
1635874500000|2021-11-02 17:35:00|1380.82|1378.62|1381.89|1379.69|1382.26|1380.06|1379.62|1377.42|0
1635874800000|2021-11-02 17:40:00|1382.02|1379.82|1383.69|1381.49|1383.69|1381.49|1381.54|1379.34|0
1635875100000|2021-11-02 17:45:00|1383.93|1381.73|1382.97|1380.77|1383.93|1381.73|1382.26|1380.06|0
1635875400000|2021-11-02 17:50:00|1383.21|1381.01|1382.73|1380.53|1383.93|1381.73|1382.25|1380.05|0
1635875700000|2021-11-02 17:55:00|1382.97|1380.77|1382.73|1380.53|1383.45|1381.25|1382.01|1379.81|0
1635876000000|2021-11-02 18:00:00|1382.97|1380.77|1382.49|1380.29|1383.45|1381.25|1381.29|1379.09|0
1635876300000|2021-11-02 18:05:00|1382.25|1380.05|1379.61|1377.41|1382.25|1380.05|1379.61|1377.41|0
1635876600000|2021-11-02 18:10:00|1379.85|1377.65|1380.33|1378.13|1381.05|1378.85|1379.37|1377.17|0
1635876900000|2021-11-02 18:15:00|1379.85|1377.65|1382.01|1379.81|1382.01|1379.81|1378.65|1376.45|0
1635877200000|2021-11-02 18:20:00|1381.77|1379.57|1380.33|1378.13|1382.01|1379.81|1379.85|1377.65|0
1635877500000|2021-11-02 18:25:00|1380.57|1378.37|1380.81|1378.61|1382.25|1380.05|1379.37|1377.17|0
1635877800000|2021-11-02 18:30:00|1381.05|1378.85|1379.85|1377.65|1381.05|1378.85|1379.85|1377.65|0
1635878100000|2021-11-02 18:35:00|1380.09|1377.89|1382.24|1380.04|1382.48|1380.28|1379.85|1377.65|0
1635878400000|2021-11-02 18:40:00|1382.48|1380.28|1383.44|1381.24|1383.68|1381.48|1382.48|1380.28|0
1635878700000|2021-11-02 18:45:00|1383.2|1381|1383.92|1381.72|1384.88|1382.68|1383.2|1381|0
1635879000000|2021-11-02 18:50:00|1383.68|1381.48|1383.92|1381.72|1384.64|1382.44|1383.2|1381|0
1635879300000|2021-11-02 18:55:00|1384.16|1381.96|1385.36|1383.16|1385.6|1383.4|1383.44|1381.24|0
1635879600000|2021-11-02 19:00:00|1385.6|1383.4|1385.36|1383.16|1386.08|1383.88|1384.88|1382.68|0
1635879900000|2021-11-02 19:05:00|1385.12|1382.92|1385.83|1383.63|1386.07|1383.87|1384.64|1382.44|0
1635880200000|2021-11-02 19:10:00|1385.59|1383.39|1384.39|1382.19|1385.83|1383.63|1383.91|1381.71|0
1635880500000|2021-11-02 19:15:00|1384.63|1382.43|1383.43|1381.23|1384.87|1382.67|1383.19|1380.99|0
1635880800000|2021-11-02 19:20:00|1383.19|1380.99|1382.71|1380.51|1383.43|1381.23|1382.23|1380.03|0
1635881100000|2021-11-02 19:25:00|1382.47|1380.27|1384.39|1382.19|1384.39|1382.19|1381.75|1379.55|0
1635881400000|2021-11-02 19:30:00|1384.63|1382.43|1382.71|1380.51|1384.87|1382.67|1381.51|1379.31|0
1635881700000|2021-11-02 19:35:00|1382.95|1380.75|1382.23|1380.03|1383.67|1381.47|1382.23|1380.03|0
1635882000000|2021-11-02 19:40:00|1382.47|1380.27|1384.87|1382.67|1384.87|1382.67|1382.23|1380.03|0
1635882300000|2021-11-02 19:45:00|1384.63|1382.43|1385.59|1383.39|1386.79|1384.59|1384.15|1381.95|0
1635882600000|2021-11-02 19:50:00|1385.11|1382.91|1382.34|1380.14|1385.11|1382.91|1380.79|1378.59|0
1635882900000|2021-11-02 19:55:00|1382.23|1380.03|1384.86|1382.66|1385.58|1383.38|1380.55|1378.35|0
1635883200000|2021-11-02 20:00:00|1385.34|1383.14|1381.98|1379.78|1385.58|1383.38|1381.98|1379.78|0
1635883500000|2021-11-02 20:05:00|1382.22|1380.02|1382.46|1380.26|1382.46|1380.26|1381.74|1379.54|0
1635883800000|2021-11-02 20:10:00|1382.22|1380.02|1382.94|1380.74|1383.66|1381.46|1382.22|1380.02|0
1635884100000|2021-11-02 20:15:00|1383.38|1380.78|1383.14|1380.54|1383.62|1381.02|1382.9|1380.3|0
1635884400000|2021-11-02 20:20:00|1383.62|1381.02|1383.14|1380.54|1383.62|1381.02|1383.14|1380.54|0
1635884700000|2021-11-02 20:25:00|1383.38|1380.78|1383.38|1380.78|1383.38|1380.78|1383.14|1380.54|0
1635885000000|2021-11-02 20:30:00|1383.62|1381.02|1383.62|1381.02|1383.62|1381.02|1383.38|1380.78|0
1635885300000|2021-11-02 20:35:00|1383.38|1380.78|1383.62|1381.02|1383.86|1381.26|1383.38|1380.78|0
1635885600000|2021-11-02 20:40:00|1383.38|1380.78|1383.85|1381.25|1383.85|1381.25|1383.38|1380.78|0
1635885900000|2021-11-02 20:45:00|1383.97|1381.37|1383.37|1380.77|1384.57|1381.97|1383.37|1380.77|0
1635886200000|2021-11-02 20:50:00|1383.61|1381.01|1383.37|1380.77|1383.61|1381.01|1383.37|1380.77|0
1635886500000|2021-11-02 20:55:00|1383.61|1381.01|1383.49|1380.89|1383.85|1381.25|1383.25|1380.65|0
1635886800000|2021-11-02 21:00:00|1383.64|1381.04|1383.64|1381.04|1383.64|1381.04|1383.5|1380.9|0
1635887100000|2021-11-02 21:05:00|1383.6|1381|1383.56|1380.96|1383.81|1381.21|1383.56|1380.96|0
1635887400000|2021-11-02 21:10:00|1383.6|1381|1383.56|1380.96|1383.6|1381|1383.53|1380.93|0
1635887700000|2021-11-02 21:15:00|1383.6|1381|1383.64|1381.04|1383.64|1381.04|1383.6|1381|0
1635888000000|2021-11-02 21:20:00|1383.66|1381.06|1383.63|1381.03|1383.74|1381.14|1383.6|1381|0
1635888300000|2021-11-02 21:25:00|1383.56|1380.96|1383.56|1380.96|1383.74|1381.14|1383.56|1380.96|0
1635888600000|2021-11-02 21:30:00|1383.63|1381.03|1383.74|1381.14|1384.02|1381.42|1383.63|1381.03|0
1635888900000|2021-11-02 21:35:00|1383.7|1381.1|1383.55|1380.95|1383.74|1381.14|1383.53|1380.93|0
1635889200000|2021-11-02 21:40:00|1383.53|1380.93|1383.34|1380.74|1383.53|1380.93|1383.31|1380.71|0
1635889500000|2021-11-02 21:45:00|1383.31|1380.71|1383.17|1380.57|1383.31|1380.71|1383.06|1380.46|0
1635889800000|2021-11-02 21:50:00|1383.21|1380.61|1383.45|1380.85|1383.48|1380.88|1383.1|1380.5|0
1635890100000|2021-11-02 21:55:00|1383.42|1380.82|1383.2|1380.6|1383.42|1380.82|1383.1|1380.5|0
1635890400000|2021-11-02 22:00:00|1383.47|1380.87|1382.4|1379.8|1383.47|1380.87|1382.16|1379.56|0
1635890700000|2021-11-02 22:05:00|1382.64|1380.04|1381.68|1379.08|1382.64|1380.04|1381.44|1378.84|0
1635891000000|2021-11-02 22:10:00|1381.92|1379.32|1382.16|1379.56|1382.64|1380.04|1381.92|1379.32|0
1635891300000|2021-11-02 22:15:00|1381.92|1379.32|1381.92|1379.32|1382.16|1379.56|1381.92|1379.32|0
1635891600000|2021-11-02 22:20:00|1382.03|1379.43|1382.15|1379.55|1382.15|1379.55|1381.67|1379.07|0
1635891900000|2021-11-02 22:25:00|1381.91|1379.31|1381.91|1379.31|1381.91|1379.31|1381.67|1379.07|0
1635892200000|2021-11-02 22:30:00|1381.79|1379.19|1381.91|1379.31|1382.15|1379.55|1381.67|1379.07|0
1635892500000|2021-11-02 22:35:00|1382.03|1379.43|1382.39|1379.79|1382.39|1379.79|1381.91|1379.31|0
1635892800000|2021-11-02 22:40:00|1382.63|1380.03|1382.87|1380.27|1382.87|1380.27|1382.15|1379.55|0
1635893100000|2021-11-02 22:45:00|1383.11|1380.51|1383.11|1380.51|1383.35|1380.75|1383.11|1380.51|0
1635893400000|2021-11-02 22:50:00|1382.87|1380.27|1381.67|1379.07|1382.87|1380.27|1381.19|1378.59|0
1635893700000|2021-11-02 22:55:00|1381.43|1378.83|1381.19|1378.59|1381.67|1379.07|1381.19|1378.59|0
1635894000000|2021-11-02 23:00:00|1381.43|1378.83|1382.14|1379.54|1382.15|1379.55|1381.43|1378.83|0
1635894300000|2021-11-02 23:05:00|1381.91|1379.31|1381.66|1379.06|1382.38|1379.78|1381.66|1379.06|0
1635894600000|2021-11-02 23:10:00|1381.54|1378.94|1381.42|1378.82|1381.9|1379.3|1381.18|1378.58|0
1635894900000|2021-11-02 23:15:00|1381.3|1378.7|1381.3|1378.7|1381.66|1379.06|1381.3|1378.7|0
1635895200000|2021-11-02 23:20:00|1381.42|1378.82|1381.18|1378.58|1381.42|1378.82|1380.94|1378.34|0
1635895500000|2021-11-02 23:25:00|1380.94|1378.34|1382.14|1379.54|1382.38|1379.78|1380.94|1378.34|0
1635895800000|2021-11-02 23:30:00|1381.9|1379.3|1381.9|1379.3|1382.14|1379.54|1381.66|1379.06|0
1635896100000|2021-11-02 23:35:00|1382.14|1379.54|1381.9|1379.3|1382.14|1379.54|1381.66|1379.06|0
1635896400000|2021-11-02 23:40:00|1381.66|1379.06|1381.42|1378.82|1381.66|1379.06|1380.94|1378.34|0
1635896700000|2021-11-02 23:45:00|1381.66|1379.06|1381.42|1378.82|1381.66|1379.06|1381.18|1378.58|0
1635897000000|2021-11-02 23:50:00|1381.18|1378.58|1381.17|1378.57|1381.42|1378.82|1380.94|1378.34|0
1635897300000|2021-11-02 23:55:00|1380.93|1378.33|1381.17|1378.57|1381.17|1378.57|1380.69|1378.09|0
1635897600000|2021-11-03 00:00:00|1380.93|1378.33|1380.45|1377.85|1381.17|1378.57|1380.21|1377.61|0
1635897900000|2021-11-03 00:05:00|1380.69|1378.09|1379.73|1377.13|1380.93|1378.33|1379.73|1377.13|0
1635898200000|2021-11-03 00:10:00|1379.85|1377.25|1380.45|1377.85|1380.69|1378.09|1379.73|1377.13|0
1635898500000|2021-11-03 00:15:00|1380.69|1378.09|1381.41|1378.81|1381.41|1378.81|1379.97|1377.37|0
1635898800000|2021-11-03 00:20:00|1381.17|1378.57|1381.65|1379.05|1382.37|1379.77|1381.17|1378.57|0
1635899100000|2021-11-03 00:25:00|1381.41|1378.81|1381.65|1379.05|1382|1379.4|1381.17|1378.57|0
1635899400000|2021-11-03 00:30:00|1381.41|1378.81|1381.41|1378.81|1381.89|1379.29|1381.17|1378.57|0
1635899700000|2021-11-03 00:35:00|1381.65|1379.05|1381.88|1379.28|1381.88|1379.28|1381.41|1378.81|0
1635900000000|2021-11-03 00:40:00|1381.76|1379.16|1381.64|1379.04|1381.88|1379.28|1381.4|1378.8|0
1635900300000|2021-11-03 00:45:00|1381.52|1378.92|1381.64|1379.04|1381.64|1379.04|1381.16|1378.56|0
1635900600000|2021-11-03 00:50:00|1381.88|1379.28|1382.12|1379.52|1382.48|1379.88|1381.88|1379.28|0
1635900900000|2021-11-03 00:55:00|1382.24|1379.64|1382.36|1379.76|1382.6|1380|1382.12|1379.52|0
1635901200000|2021-11-03 01:00:00|1381.99|1379.39|1382.95|1380.35|1383.56|1380.96|1381.88|1379.28|0
1635901500000|2021-11-03 01:05:00|1383.08|1380.48|1382.36|1379.76|1383.08|1380.48|1382.36|1379.76|0
1635901800000|2021-11-03 01:10:00|1382.6|1380|1383.56|1380.96|1383.56|1380.96|1382.6|1380|0
1635902100000|2021-11-03 01:15:00|1383.32|1380.72|1383.79|1381.19|1384.03|1381.43|1383.08|1380.48|0
1635902400000|2021-11-03 01:20:00|1383.55|1380.95|1384.03|1381.43|1384.27|1381.67|1383.31|1380.71|0
1635902700000|2021-11-03 01:25:00|1384.15|1381.55|1384.03|1381.43|1384.51|1381.91|1383.79|1381.19|0
1635903000000|2021-11-03 01:30:00|1384.27|1381.67|1384.27|1381.67|1384.51|1381.91|1383.79|1381.19|0
1635903300000|2021-11-03 01:35:00|1384.51|1381.91|1385.95|1383.35|1386.43|1383.83|1384.51|1381.91|0
1635903600000|2021-11-03 01:40:00|1385.71|1383.11|1385.23|1382.63|1386.19|1383.59|1385.23|1382.63|0
1635903900000|2021-11-03 01:45:00|1384.99|1382.39|1383.55|1380.95|1385.23|1382.63|1383.55|1380.95|0
1635904200000|2021-11-03 01:50:00|1383.79|1381.19|1384.03|1381.43|1384.51|1381.91|1383.55|1380.95|0
1635904500000|2021-11-03 01:55:00|1384.27|1381.67|1383.31|1380.71|1384.27|1381.67|1383.07|1380.47|0
1635904800000|2021-11-03 02:00:00|1383.07|1380.47|1382.58|1379.98|1383.42|1380.82|1382.34|1379.74|0
1635905100000|2021-11-03 02:05:00|1382.46|1379.86|1382.22|1379.62|1382.82|1380.22|1382.22|1379.62|0
1635905400000|2021-11-03 02:10:00|1382.1|1379.5|1382.34|1379.74|1382.58|1379.98|1381.86|1379.26|0
1635905700000|2021-11-03 02:15:00|1382.22|1379.62|1382.34|1379.74|1382.82|1380.22|1382.1|1379.5|0
1635906000000|2021-11-03 02:20:00|1382.58|1379.98|1383.3|1380.7|1383.3|1380.7|1382.58|1379.98|0
1635906300000|2021-11-03 02:25:00|1383.06|1380.46|1383.06|1380.46|1383.3|1380.7|1382.82|1380.22|0
1635906600000|2021-11-03 02:30:00|1382.93|1380.33|1382.34|1379.74|1383.3|1380.7|1382.34|1379.74|0
1635906900000|2021-11-03 02:35:00|1382.1|1379.5|1381.86|1379.26|1382.1|1379.5|1381.38|1378.78|0
1635907200000|2021-11-03 02:40:00|1382.1|1379.5|1381.62|1379.02|1382.1|1379.5|1381.38|1378.78|0
1635907500000|2021-11-03 02:45:00|1381.86|1379.26|1382.1|1379.5|1382.21|1379.61|1381.62|1379.02|0
1635907800000|2021-11-03 02:50:00|1382.09|1379.49|1382.09|1379.49|1382.33|1379.73|1382.09|1379.49|0
1635908100000|2021-11-03 02:55:00|1382.33|1379.73|1381.37|1378.77|1382.33|1379.73|1381.13|1378.53|0
1635908400000|2021-11-03 03:00:00|1381.13|1378.53|1381.61|1379.01|1381.85|1379.25|1381.13|1378.53|0
1635908700000|2021-11-03 03:05:00|1381.37|1378.77|1381.61|1379.01|1382.09|1379.49|1381.13|1378.53|0
1635909000000|2021-11-03 03:10:00|1381.37|1378.77|1381.37|1378.77|1381.61|1379.01|1381.37|1378.77|0
1635909300000|2021-11-03 03:15:00|1381.61|1379.01|1381.37|1378.77|1381.85|1379.25|1381.24|1378.64|0
1635909600000|2021-11-03 03:20:00|1381.48|1378.88|1381.13|1378.53|1381.61|1379.01|1381.13|1378.53|0
1635909900000|2021-11-03 03:25:00|1381.37|1378.77|1381.24|1378.64|1381.37|1378.77|1380.89|1378.29|0
1635910200000|2021-11-03 03:30:00|1381.13|1378.53|1380.89|1378.29|1381.13|1378.53|1380.89|1378.29|0
1635910500000|2021-11-03 03:35:00|1380.65|1378.05|1380.65|1378.05|1380.65|1378.05|1380.17|1377.57|0
1635910800000|2021-11-03 03:40:00|1380.64|1378.04|1380.88|1378.28|1381.12|1378.52|1380.64|1378.04|0
1635911100000|2021-11-03 03:45:00|1381.12|1378.52|1380.16|1377.56|1381.12|1378.52|1379.92|1377.32|0
1635911400000|2021-11-03 03:50:00|1379.92|1377.32|1379.92|1377.32|1379.92|1377.32|1379.92|1377.32|0
1635911700000|2021-11-03 03:55:00|1380.16|1377.56|1380.16|1377.56|1380.4|1377.8|1379.92|1377.32|0
1635912000000|2021-11-03 04:00:00|1380.28|1377.68|1380.64|1378.04|1380.64|1378.04|1380.16|1377.56|0
1635912300000|2021-11-03 04:05:00|1380.88|1378.28|1380.88|1378.28|1380.88|1378.28|1380.88|1378.28|0
1635912600000|2021-11-03 04:10:00|1380.75|1378.15|1380.64|1378.04|1380.88|1378.28|1380.64|1378.04|0
1635912900000|2021-11-03 04:15:00|1380.88|1378.28|1380.4|1377.8|1380.88|1378.28|1380.4|1377.8|0
1635913200000|2021-11-03 04:20:00|1380.51|1377.91|1380.64|1378.04|1380.64|1378.04|1380.51|1377.91|0
1635913500000|2021-11-03 04:25:00|1380.4|1377.8|1380.15|1377.55|1380.63|1378.03|1379.91|1377.31|0
1635913800000|2021-11-03 04:30:00|1379.91|1377.31|1380.39|1377.79|1380.39|1377.79|1379.91|1377.31|0
1635914100000|2021-11-03 04:35:00|1380.15|1377.55|1380.15|1377.55|1380.15|1377.55|1380.15|1377.55|0
1635914400000|2021-11-03 04:40:00|1380.27|1377.67|1380.15|1377.55|1380.39|1377.79|1380.15|1377.55|0
1635914700000|2021-11-03 04:45:00|1380.39|1377.79|1380.63|1378.03|1380.87|1378.27|1380.39|1377.79|0
1635915000000|2021-11-03 04:50:00|1380.74|1378.14|1380.5|1377.9|1380.87|1378.27|1380.15|1377.55|0
1635915300000|2021-11-03 04:55:00|1380.63|1378.03|1380.63|1378.03|1380.63|1378.03|1380.39|1377.79|0
1635915600000|2021-11-03 05:00:00|1380.87|1378.27|1380.87|1378.27|1381.11|1378.51|1380.63|1378.03|0
1635915900000|2021-11-03 05:05:00|1380.74|1378.14|1379.19|1376.59|1380.74|1378.14|1379.19|1376.59|0
1635916200000|2021-11-03 05:10:00|1379.06|1376.46|1379.3|1376.7|1379.43|1376.83|1378.95|1376.35|0
1635916500000|2021-11-03 05:15:00|1379.43|1376.83|1379.18|1376.58|1379.66|1377.06|1378.94|1376.34|0
1635916800000|2021-11-03 05:20:00|1379.3|1376.7|1379.18|1376.58|1379.66|1377.06|1379.18|1376.58|0
1635917100000|2021-11-03 05:25:00|1379.42|1376.82|1379.66|1377.06|1379.9|1377.3|1379.18|1376.58|0
1635917400000|2021-11-03 05:30:00|1379.9|1377.3|1379.42|1376.82|1379.9|1377.3|1379.18|1376.58|0
1635917700000|2021-11-03 05:35:00|1379.66|1377.06|1379.42|1376.82|1379.66|1377.06|1379.42|1376.82|0
1635918000000|2021-11-03 05:40:00|1379.66|1377.06|1379.42|1376.82|1379.66|1377.06|1379.18|1376.58|0
1635918300000|2021-11-03 05:45:00|1379.29|1376.69|1379.18|1376.58|1379.29|1376.69|1378.94|1376.34|0
1635918600000|2021-11-03 05:50:00|1379.29|1376.69|1379.18|1376.58|1379.29|1376.69|1378.94|1376.34|0
1635918900000|2021-11-03 05:55:00|1379.29|1376.69|1379.42|1376.82|1379.42|1376.82|1378.94|1376.34|0
1635919200000|2021-11-03 06:00:00|1379.65|1377.05|1379.41|1376.81|1379.65|1377.05|1379.17|1376.57|0
1635919500000|2021-11-03 06:05:00|1379.65|1377.05|1378.69|1376.09|1379.65|1377.05|1378.69|1376.09|0
1635919800000|2021-11-03 06:10:00|1378.93|1376.33|1379.89|1377.29|1379.89|1377.29|1378.69|1376.09|0
1635920100000|2021-11-03 06:15:00|1380.13|1377.53|1380.85|1378.25|1381.09|1378.49|1380.13|1377.53|0
1635920400000|2021-11-03 06:20:00|1380.61|1378.01|1381.57|1378.97|1381.57|1378.97|1380.61|1378.01|0
1635920700000|2021-11-03 06:25:00|1381.81|1379.21|1381.57|1378.97|1382.05|1379.45|1381.33|1378.73|0
1635921000000|2021-11-03 06:30:00|1381.33|1378.73|1380.61|1378.01|1381.33|1378.73|1380.61|1378.01|0
1635921300000|2021-11-03 06:35:00|1380.48|1377.88|1380.61|1378.01|1380.85|1378.25|1380.37|1377.77|0
1635921600000|2021-11-03 06:40:00|1380.84|1378.24|1380.48|1377.88|1380.84|1378.24|1380.36|1377.76|0
1635921900000|2021-11-03 06:45:00|1380.36|1377.76|1379.4|1376.8|1380.36|1377.76|1378.93|1376.33|0
1635922200000|2021-11-03 06:50:00|1379.64|1377.04|1380.12|1377.52|1380.12|1377.52|1379.4|1376.8|0
1635922500000|2021-11-03 06:55:00|1379.88|1377.28|1380.12|1377.52|1380.36|1377.76|1379.88|1377.28|0
1635922800000|2021-11-03 07:00:00|1380|1377.4|1380.6|1378|1381.08|1378.48|1379.64|1377.04|0
1635923100000|2021-11-03 07:05:00|1380.4|1378.2|1379.68|1377.48|1380.4|1378.2|1379.44|1377.24|0
1635923400000|2021-11-03 07:10:00|1379.92|1377.72|1379.44|1377.24|1379.92|1377.72|1379.44|1377.24|0
1635923700000|2021-11-03 07:15:00|1379.31|1377.11|1379.92|1377.72|1379.92|1377.72|1379.2|1377|0
1635924000000|2021-11-03 07:20:00|1380.16|1377.96|1380.87|1378.67|1380.88|1378.68|1379.92|1377.72|0
1635924300000|2021-11-03 07:25:00|1381.11|1378.91|1381.11|1378.91|1381.11|1378.91|1380.16|1377.96|0
1635924600000|2021-11-03 07:30:00|1381.35|1379.15|1380.63|1378.43|1381.35|1379.15|1380.39|1378.19|0
1635924900000|2021-11-03 07:35:00|1380.51|1378.31|1380.15|1377.95|1381.11|1378.91|1380.15|1377.95|0
1635925200000|2021-11-03 07:40:00|1380.39|1378.19|1379.67|1377.47|1380.39|1378.19|1379.67|1377.47|0
1635925500000|2021-11-03 07:45:00|1379.91|1377.71|1379.91|1377.71|1380.15|1377.95|1379.67|1377.47|0
1635925800000|2021-11-03 07:50:00|1380.15|1377.95|1380.63|1378.43|1380.63|1378.43|1380.15|1377.95|0
1635926100000|2021-11-03 07:55:00|1380.87|1378.67|1380.87|1378.67|1381.59|1379.39|1380.39|1378.19|0
1635926400000|2021-11-03 08:00:00|1380.63|1378.43|1382.54|1380.34|1383.14|1380.94|1380.15|1377.95|0
1635926700000|2021-11-03 08:05:00|1382.78|1380.58|1383.5|1381.3|1384.22|1382.02|1381.59|1379.39|0
1635927000000|2021-11-03 08:10:00|1383.74|1381.54|1383.02|1380.82|1383.74|1381.54|1382.54|1380.34|0
1635927300000|2021-11-03 08:15:00|1383.26|1381.06|1383.74|1381.54|1383.98|1381.78|1382.54|1380.34|0
1635927600000|2021-11-03 08:20:00|1383.98|1381.78|1384.22|1382.02|1384.46|1382.26|1383.98|1381.78|0
1635927900000|2021-11-03 08:25:00|1383.98|1381.78|1384.22|1382.02|1384.46|1382.26|1383.98|1381.78|0
1635928200000|2021-11-03 08:30:00|1383.98|1381.78|1383.26|1381.06|1384.22|1382.02|1383.02|1380.82|0
1635928500000|2021-11-03 08:35:00|1383.02|1380.82|1383.02|1380.82|1383.5|1381.3|1382.54|1380.34|0
1635928800000|2021-11-03 08:40:00|1383.26|1381.06|1383.26|1381.06|1383.5|1381.3|1382.78|1380.58|0
1635929100000|2021-11-03 08:45:00|1383.02|1380.82|1382.53|1380.33|1383.5|1381.3|1382.53|1380.33|0
1635929400000|2021-11-03 08:50:00|1382.77|1380.57|1382.05|1379.85|1383.25|1381.05|1381.81|1379.61|0
1635929700000|2021-11-03 08:55:00|1381.81|1379.61|1383.25|1381.05|1383.49|1381.29|1381.81|1379.61|0
1635930000000|2021-11-03 09:00:00|1383.01|1380.81|1383.73|1381.53|1383.73|1381.53|1383.01|1380.81|0
1635930300000|2021-11-03 09:05:00|1383.49|1381.29|1384.45|1382.25|1384.45|1382.25|1383.49|1381.29|0
1635930600000|2021-11-03 09:10:00|1384.69|1382.49|1384.93|1382.73|1385.17|1382.97|1384.45|1382.25|0
1635930900000|2021-11-03 09:15:00|1385.17|1382.97|1384.45|1382.25|1385.41|1383.21|1384.21|1382.01|0
1635931200000|2021-11-03 09:20:00|1384.69|1382.49|1384.21|1382.01|1384.69|1382.49|1383.97|1381.77|0
1635931500000|2021-11-03 09:25:00|1383.97|1381.77|1383.49|1381.29|1383.97|1381.77|1383.25|1381.05|0
1635931800000|2021-11-03 09:30:00|1383.73|1381.53|1383.72|1381.52|1383.97|1381.77|1383.48|1381.28|0
1635932100000|2021-11-03 09:35:00|1383.48|1381.28|1383.96|1381.76|1383.96|1381.76|1383.24|1381.04|0
1635932400000|2021-11-03 09:40:00|1384.2|1382|1382.52|1380.32|1384.2|1382|1382.28|1380.08|0
1635932700000|2021-11-03 09:45:00|1382.28|1380.08|1383|1380.8|1383.24|1381.04|1382.28|1380.08|0
1635933000000|2021-11-03 09:50:00|1383.24|1381.04|1382.76|1380.56|1383.24|1381.04|1382.52|1380.32|0
1635933300000|2021-11-03 09:55:00|1382.52|1380.32|1383.48|1381.28|1383.48|1381.28|1382.52|1380.32|0
1635933600000|2021-11-03 10:00:00|1383.24|1381.04|1383.96|1381.76|1384.2|1382|1383.24|1381.04|0
1635933900000|2021-11-03 10:05:00|1383.72|1381.52|1382.52|1380.32|1383.96|1381.76|1382.04|1379.84|0
1635934200000|2021-11-03 10:10:00|1382.76|1380.56|1382.04|1379.84|1382.76|1380.56|1382.04|1379.84|0
1635934500000|2021-11-03 10:15:00|1381.91|1379.71|1381.8|1379.6|1382.76|1380.56|1381.8|1379.6|0
1635934800000|2021-11-03 10:20:00|1381.56|1379.36|1381.07|1378.87|1381.56|1379.36|1381.07|1378.87|0
1635935100000|2021-11-03 10:25:00|1381.31|1379.11|1382.03|1379.83|1382.03|1379.83|1381.07|1378.87|0
1635935400000|2021-11-03 10:30:00|1382.27|1380.07|1381.55|1379.35|1382.27|1380.07|1381.07|1378.87|0
1635935700000|2021-11-03 10:35:00|1381.31|1379.11|1381.31|1379.11|1381.55|1379.35|1381.31|1379.11|0
1635936000000|2021-11-03 10:40:00|1381.55|1379.35|1381.07|1378.87|1381.55|1379.35|1380.83|1378.63|0
1635936300000|2021-11-03 10:45:00|1380.95|1378.75|1380.59|1378.39|1381.31|1379.11|1380.59|1378.39|0
1635936600000|2021-11-03 10:50:00|1380.83|1378.63|1380.59|1378.39|1381.07|1378.87|1379.87|1377.67|0
1635936900000|2021-11-03 10:55:00|1380.7|1378.5|1381.79|1379.59|1381.79|1379.59|1380.59|1378.39|0
1635937200000|2021-11-03 11:00:00|1381.55|1379.35|1380.83|1378.63|1381.79|1379.59|1380.59|1378.39|0
1635937500000|2021-11-03 11:05:00|1380.59|1378.39|1380.11|1377.91|1380.59|1378.39|1380.11|1377.91|0
1635937800000|2021-11-03 11:10:00|1380.35|1378.15|1380.82|1378.62|1381.06|1378.86|1380.11|1377.91|0
1635938100000|2021-11-03 11:15:00|1380.58|1378.38|1380.34|1378.14|1380.82|1378.62|1380.34|1378.14|0
1635938400000|2021-11-03 11:20:00|1380.58|1378.38|1381.06|1378.86|1381.06|1378.86|1380.34|1378.14|0
1635938700000|2021-11-03 11:25:00|1380.82|1378.62|1381.78|1379.58|1381.78|1379.58|1380.82|1378.62|0
1635939000000|2021-11-03 11:30:00|1382.02|1379.82|1382.02|1379.82|1382.5|1380.3|1381.78|1379.58|0
1635939300000|2021-11-03 11:35:00|1381.78|1379.58|1382.26|1380.06|1382.26|1380.06|1381.78|1379.58|0
1635939600000|2021-11-03 11:40:00|1382.5|1380.3|1382.5|1380.3|1382.74|1380.54|1382.5|1380.3|0
1635939900000|2021-11-03 11:45:00|1382.74|1380.54|1381.78|1379.58|1382.74|1380.54|1381.06|1378.86|0
1635940200000|2021-11-03 11:50:00|1382.02|1379.82|1382.25|1380.05|1382.97|1380.77|1381.78|1379.58|0
1635940500000|2021-11-03 11:55:00|1382.01|1379.81|1382.01|1379.81|1382.49|1380.29|1381.77|1379.57|0
1635940800000|2021-11-03 12:00:00|1381.77|1379.57|1381.77|1379.57|1382.25|1380.05|1381.77|1379.57|0
1635941100000|2021-11-03 12:05:00|1381.53|1379.33|1381.77|1379.57|1381.77|1379.57|1381.53|1379.33|0
1635941400000|2021-11-03 12:10:00|1381.53|1379.33|1381.53|1379.33|1382.01|1379.81|1381.53|1379.33|0
1635941700000|2021-11-03 12:15:00|1381.29|1379.09|1381.53|1379.33|1381.77|1379.57|1381.05|1378.85|0
1635942000000|2021-11-03 12:20:00|1381.4|1379.2|1380.81|1378.61|1381.53|1379.33|1380.57|1378.37|0
1635942300000|2021-11-03 12:25:00|1380.57|1378.37|1380.33|1378.13|1380.57|1378.37|1379.61|1377.41|0
1635942600000|2021-11-03 12:30:00|1380.09|1377.89|1378.41|1376.21|1380.33|1378.13|1378.41|1376.21|0
1635942900000|2021-11-03 12:35:00|1378.17|1375.97|1379.37|1377.17|1379.37|1377.17|1378.17|1375.97|0
1635943200000|2021-11-03 12:40:00|1379.13|1376.93|1378.89|1376.69|1379.37|1377.17|1378.65|1376.45|0
1635943500000|2021-11-03 12:45:00|1379.13|1376.93|1379.36|1377.16|1379.6|1377.4|1378.88|1376.68|0
1635943800000|2021-11-03 12:50:00|1379.12|1376.92|1378.64|1376.44|1379.36|1377.16|1378.4|1376.2|0
1635944100000|2021-11-03 12:55:00|1378.88|1376.68|1378.64|1376.44|1379.12|1376.92|1378.64|1376.44|0
1635944400000|2021-11-03 13:00:00|1378.4|1376.2|1377.92|1375.72|1378.64|1376.44|1376.72|1374.52|0
1635944700000|2021-11-03 13:05:00|1378.16|1375.96|1379.6|1377.4|1379.6|1377.4|1378.16|1375.96|0
1635945000000|2021-11-03 13:10:00|1379.36|1377.16|1379.36|1377.16|1379.6|1377.4|1379.12|1376.92|0
1635945300000|2021-11-03 13:15:00|1379.12|1376.92|1379.12|1376.92|1379.36|1377.16|1378.64|1376.44|0
1635945600000|2021-11-03 13:20:00|1378.88|1376.68|1379.12|1376.92|1379.12|1376.92|1378.64|1376.44|0
1635945900000|2021-11-03 13:25:00|1379.36|1377.16|1379.36|1377.16|1380.08|1377.88|1379.12|1376.92|0
1635946200000|2021-11-03 13:30:00|1379.59|1377.39|1381.27|1379.07|1381.27|1379.07|1378.16|1375.96|0
1635946500000|2021-11-03 13:35:00|1381.75|1379.55|1379.11|1376.91|1381.75|1379.55|1374.8|1372.6|0
1635946800000|2021-11-03 13:40:00|1378.87|1376.67|1378.63|1376.43|1379.59|1377.39|1377.19|1374.99|0
1635947100000|2021-11-03 13:45:00|1379.11|1376.91|1379.59|1377.39|1380.07|1377.87|1377.67|1375.47|0
1635947400000|2021-11-03 13:50:00|1379.35|1377.15|1379.83|1377.63|1379.83|1377.63|1377.91|1375.71|0
1635947700000|2021-11-03 13:55:00|1379.59|1377.39|1380.07|1377.87|1381.51|1379.31|1379.11|1376.91|0
1635948000000|2021-11-03 14:00:00|1381.27|1379.07|1375.75|1373.55|1381.51|1379.31|1375.75|1373.55|0
1635948300000|2021-11-03 14:05:00|1375.99|1373.79|1376.71|1374.51|1377.67|1375.47|1374.79|1372.59|0
1635948600000|2021-11-03 14:10:00|1376.95|1374.75|1378.15|1375.95|1378.87|1376.67|1375.75|1373.55|0
1635948900000|2021-11-03 14:15:00|1377.91|1375.71|1377.19|1374.99|1378.39|1376.19|1375.99|1373.79|0
1635949200000|2021-11-03 14:20:00|1377.43|1375.23|1378.14|1375.94|1378.86|1376.66|1376.23|1374.03|0
1635949500000|2021-11-03 14:25:00|1378.38|1376.18|1378.86|1376.66|1379.1|1376.9|1377.66|1375.46|0
1635949800000|2021-11-03 14:30:00|1378.62|1376.42|1378.86|1376.66|1379.82|1377.62|1378.62|1376.42|0
1635950100000|2021-11-03 14:35:00|1379.1|1376.9|1379.58|1377.38|1379.58|1377.38|1377.18|1374.98|0
1635950400000|2021-11-03 14:40:00|1379.34|1377.14|1380.06|1377.86|1380.54|1378.34|1378.86|1376.66|0
1635950700000|2021-11-03 14:45:00|1380.3|1378.1|1380.53|1378.33|1381.74|1379.54|1379.34|1377.14|0
1635951000000|2021-11-03 14:50:00|1381.01|1378.81|1381.25|1379.05|1381.25|1379.05|1379.81|1377.61|0
1635951300000|2021-11-03 14:55:00|1381.01|1378.81|1380.53|1378.33|1381.25|1379.05|1380.05|1377.85|0
1635951600000|2021-11-03 15:00:00|1380.29|1378.09|1379.57|1377.37|1381.01|1378.81|1379.33|1377.13|0
1635951900000|2021-11-03 15:05:00|1379.33|1377.13|1378.37|1376.17|1379.57|1377.37|1377.89|1375.69|0
1635952200000|2021-11-03 15:10:00|1378.13|1375.93|1378.37|1376.17|1378.85|1376.65|1377.17|1374.97|0
1635952500000|2021-11-03 15:15:00|1378.48|1376.28|1377.89|1375.69|1379.33|1377.13|1377.89|1375.69|0
1635952800000|2021-11-03 15:20:00|1378.13|1375.93|1378.37|1376.17|1380.29|1378.09|1378.13|1375.93|0
1635953100000|2021-11-03 15:25:00|1378.13|1375.93|1378.12|1375.92|1379.08|1376.88|1377.65|1375.45|0
1635953400000|2021-11-03 15:30:00|1378.36|1376.16|1377.64|1375.44|1379.08|1376.88|1376.92|1374.72|0
1635953700000|2021-11-03 15:35:00|1377.4|1375.2|1377.16|1374.96|1377.88|1375.68|1376.68|1374.48|0
1635954000000|2021-11-03 15:40:00|1376.92|1374.72|1378.36|1376.16|1378.36|1376.16|1376.68|1374.48|0
1635954300000|2021-11-03 15:45:00|1378.12|1375.92|1377.88|1375.68|1379.08|1376.88|1377.4|1375.2|0
1635954600000|2021-11-03 15:50:00|1377.64|1375.44|1378.84|1376.64|1379.08|1376.88|1377.64|1375.44|0
1635954900000|2021-11-03 15:55:00|1379.08|1376.88|1380.28|1378.08|1381|1378.8|1378.84|1376.64|0
1635955200000|2021-11-03 16:00:00|1380.04|1377.84|1379.56|1377.36|1380.28|1378.08|1379.56|1377.36|0
1635955500000|2021-11-03 16:05:00|1379.8|1377.6|1380.28|1378.08|1381.24|1379.04|1379.8|1377.6|0
1635955800000|2021-11-03 16:10:00|1380.52|1378.32|1380.51|1378.31|1380.75|1378.55|1379.32|1377.12|0
1635956100000|2021-11-03 16:15:00|1380.75|1378.55|1379.79|1377.59|1380.75|1378.55|1379.31|1377.11|0
1635956400000|2021-11-03 16:20:00|1380.03|1377.83|1378.83|1376.63|1380.03|1377.83|1378.11|1375.91|0
1635956700000|2021-11-03 16:25:00|1379.07|1376.87|1379.55|1377.35|1380.03|1377.83|1378.59|1376.39|0
1635957000000|2021-11-03 16:30:00|1379.31|1377.11|1379.79|1377.59|1380.03|1377.83|1379.07|1376.87|0
1635957300000|2021-11-03 16:35:00|1380.03|1377.83|1380.51|1378.31|1380.51|1378.31|1379.55|1377.35|0
1635957600000|2021-11-03 16:40:00|1380.27|1378.07|1379.79|1377.59|1380.99|1378.79|1379.55|1377.35|0
1635957900000|2021-11-03 16:45:00|1379.55|1377.35|1379.07|1376.87|1379.79|1377.59|1378.83|1376.63|0
1635958200000|2021-11-03 16:50:00|1378.83|1376.63|1378.35|1376.15|1379.07|1376.87|1378.11|1375.91|0
1635958500000|2021-11-03 16:55:00|1378.59|1376.39|1379.06|1376.86|1379.06|1376.86|1378.11|1375.91|0
1635958800000|2021-11-03 17:00:00|1378.82|1376.62|1377.62|1375.42|1378.82|1376.62|1377.62|1375.42|0
1635959100000|2021-11-03 17:05:00|1377.86|1375.66|1377.86|1375.66|1378.1|1375.9|1377.38|1375.18|0
1635959400000|2021-11-03 17:10:00|1378.1|1375.9|1378.22|1376.02|1378.46|1376.26|1377.26|1375.06|0
1635959700000|2021-11-03 17:15:00|1378.46|1376.26|1377.74|1375.54|1378.46|1376.26|1376.78|1374.58|0
1635960000000|2021-11-03 17:20:00|1377.5|1375.3|1377.98|1375.78|1378.46|1376.26|1377.5|1375.3|0
1635960300000|2021-11-03 17:25:00|1378.09|1375.89|1378.7|1376.5|1378.7|1376.5|1377.98|1375.78|0
1635960600000|2021-11-03 17:30:00|1378.46|1376.26|1379.66|1377.46|1379.66|1377.46|1378.46|1376.26|0
1635960900000|2021-11-03 17:35:00|1379.42|1377.22|1379.41|1377.21|1379.66|1377.46|1378.7|1376.5|0
1635961200000|2021-11-03 17:40:00|1379.65|1377.45|1379.41|1377.21|1379.89|1377.69|1379.17|1376.97|0
1635961500000|2021-11-03 17:45:00|1379.17|1376.97|1377.49|1375.29|1379.17|1376.97|1375.57|1373.37|0
1635961800000|2021-11-03 17:50:00|1377.25|1375.05|1377.25|1375.05|1377.49|1375.29|1376.53|1374.33|0
1635962100000|2021-11-03 17:55:00|1377.01|1374.81|1377.01|1374.81|1378.21|1376.01|1376.65|1374.45|0
1635962400000|2021-11-03 18:00:00|1377.37|1375.17|1390.21|1388.01|1392.38|1390.18|1375.93|1373.73|0
1635962700000|2021-11-03 18:05:00|1391.66|1389.46|1388.29|1386.09|1391.9|1389.7|1385.41|1383.21|0
1635963000000|2021-11-03 18:10:00|1387.81|1385.61|1383.97|1381.77|1387.81|1385.61|1383.01|1380.81|0
1635963300000|2021-11-03 18:15:00|1384.45|1382.25|1388.53|1386.33|1388.77|1386.57|1382.53|1380.33|0
1635963600000|2021-11-03 18:20:00|1388.77|1386.57|1390.93|1388.73|1391.17|1388.97|1387.09|1384.89|0
1635963900000|2021-11-03 18:25:00|1390.69|1388.49|1389.01|1386.81|1391.41|1389.21|1388.53|1386.33|0
1635964200000|2021-11-03 18:30:00|1389.25|1387.05|1389.49|1387.29|1390.93|1388.73|1386.37|1384.17|0
1635964500000|2021-11-03 18:35:00|1389.73|1387.53|1390.45|1388.25|1391.89|1389.69|1388.05|1385.85|0
1635964800000|2021-11-03 18:40:00|1390.32|1388.12|1394.53|1392.33|1395.25|1393.05|1389.01|1386.81|0
1635965100000|2021-11-03 18:45:00|1394.77|1392.57|1402.7|1400.5|1402.7|1400.5|1394.53|1392.33|0
1635965400000|2021-11-03 18:50:00|1402.46|1400.26|1404.87|1402.67|1406.07|1403.87|1400.78|1398.58|0
1635965700000|2021-11-03 18:55:00|1405.11|1402.91|1404.26|1402.06|1407.15|1404.95|1403.78|1401.58|0
1635966000000|2021-11-03 19:00:00|1404.5|1402.3|1405.46|1403.26|1406.67|1404.47|1402.58|1400.38|0
1635966300000|2021-11-03 19:05:00|1404.98|1402.78|1407.87|1405.67|1408.11|1405.91|1404.74|1402.54|0
1635966600000|2021-11-03 19:10:00|1407.39|1405.19|1407.63|1405.43|1408.83|1406.63|1406.18|1403.98|0
1635966900000|2021-11-03 19:15:00|1407.87|1405.67|1405.94|1403.74|1408.35|1406.15|1405.7|1403.5|0
1635967200000|2021-11-03 19:20:00|1406.18|1403.98|1407.14|1404.94|1407.38|1405.18|1404.5|1402.3|0
1635967500000|2021-11-03 19:25:00|1407.38|1405.18|1407.14|1404.94|1407.62|1405.42|1404.98|1402.78|0
1635967800000|2021-11-03 19:30:00|1407.38|1405.18|1408.1|1405.9|1409.07|1406.87|1406.42|1404.22|0
1635968100000|2021-11-03 19:35:00|1407.86|1405.66|1407.86|1405.66|1408.1|1405.9|1406.42|1404.22|0
1635968400000|2021-11-03 19:40:00|1407.38|1405.18|1411.95|1409.75|1411.95|1409.75|1407.38|1405.18|0
1635968700000|2021-11-03 19:45:00|1411.71|1409.51|1415.32|1413.12|1415.32|1413.12|1411.47|1409.27|0
1635969000000|2021-11-03 19:50:00|1414.84|1412.64|1413.15|1410.95|1414.84|1412.64|1410.75|1408.55|0
1635969300000|2021-11-03 19:55:00|1412.43|1410.23|1411.95|1409.75|1414.84|1412.64|1411.23|1409.03|0
1635969600000|2021-11-03 20:00:00|1412.19|1409.99|1410.02|1407.82|1412.19|1409.99|1409.3|1407.1|0
1635969900000|2021-11-03 20:05:00|1410.26|1408.06|1410.74|1408.54|1411.95|1409.75|1410.26|1408.06|0
1635970200000|2021-11-03 20:10:00|1410.98|1408.78|1411.22|1409.02|1411.7|1409.5|1410.02|1407.82|0
1635970500000|2021-11-03 20:15:00|1411.42|1408.82|1410.94|1408.34|1411.42|1408.82|1410.7|1408.1|0
1635970800000|2021-11-03 20:20:00|1410.7|1408.1|1411.66|1409.06|1411.66|1409.06|1410.7|1408.1|0
1635971100000|2021-11-03 20:25:00|1411.42|1408.82|1411.18|1408.58|1411.66|1409.06|1410.94|1408.34|0
1635971400000|2021-11-03 20:30:00|1410.94|1408.34|1410.46|1407.86|1411.18|1408.58|1410.46|1407.86|0
1635971700000|2021-11-03 20:35:00|1410.22|1407.62|1410.45|1407.85|1410.7|1408.1|1410.21|1407.61|0
1635972000000|2021-11-03 20:40:00|1410.7|1408.1|1410.69|1408.09|1410.94|1408.34|1410.69|1408.09|0
1635972300000|2021-11-03 20:45:00|1410.45|1407.85|1410.69|1408.09|1410.81|1408.21|1410.21|1407.61|0
1635972600000|2021-11-03 20:50:00|1410.93|1408.33|1411.9|1409.3|1411.9|1409.3|1410.93|1408.33|0
1635972900000|2021-11-03 20:55:00|1411.66|1409.06|1411.77|1409.17|1412.01|1409.41|1411.41|1408.81|0
1635973200000|2021-11-03 21:00:00|1411.98|1409.38|1412.09|1409.49|1412.44|1409.84|1411.95|1409.35|0
1635973500000|2021-11-03 21:05:00|1412.12|1409.52|1412.68|1410.08|1412.72|1410.12|1412.12|1409.52|0
1635973800000|2021-11-03 21:10:00|1412.44|1409.84|1412.61|1410.01|1412.72|1410.12|1412.44|1409.84|0
1635974100000|2021-11-03 21:15:00|1412.44|1409.84|1412.44|1409.84|1412.51|1409.91|1412.36|1409.76|0
1635974400000|2021-11-03 21:20:00|1412.47|1409.87|1412.82|1410.22|1412.82|1410.22|1412.44|1409.84|0
1635974700000|2021-11-03 21:25:00|1412.78|1410.18|1412.54|1409.94|1412.82|1410.22|1412.54|1409.94|0
1635975000000|2021-11-03 21:30:00|1412.57|1409.97|1412.54|1409.94|1412.61|1410.01|1412.54|1409.94|0
1635975600000|2021-11-03 21:40:00|1412.57|1409.97|1412.65|1410.05|1412.98|1410.38|1412.5|1409.9|0
1635975900000|2021-11-03 21:45:00|1412.71|1410.11|1412.5|1409.9|1412.82|1410.22|1412.5|1409.9|0
1635976500000|2021-11-03 21:55:00|1412.54|1409.94|1412.43|1409.83|1412.57|1409.97|1412.29|1409.69|0
1635976800000|2021-11-03 22:00:00|1412|1409.4|1413.08|1410.48|1413.57|1410.97|1411.76|1409.16|0
1635977100000|2021-11-03 22:05:00|1413.57|1410.97|1414.29|1411.69|1414.29|1411.69|1413.08|1410.48|0
1635977400000|2021-11-03 22:10:00|1414.05|1411.45|1414.53|1411.93|1415.01|1412.41|1413.81|1411.21|0
1635977700000|2021-11-03 22:15:00|1414.77|1412.17|1415.01|1412.41|1415.73|1413.13|1414.53|1411.93|0
1635978000000|2021-11-03 22:20:00|1414.77|1412.17|1414.52|1411.92|1415.25|1412.65|1414.52|1411.92|0
1635978300000|2021-11-03 22:25:00|1414.28|1411.68|1414.28|1411.68|1414.77|1412.17|1414.28|1411.68|0
1635978600000|2021-11-03 22:30:00|1414.52|1411.92|1414.76|1412.16|1415.25|1412.65|1414.28|1411.68|0
1635978900000|2021-11-03 22:35:00|1414.52|1411.92|1414.04|1411.44|1414.76|1412.16|1414.04|1411.44|0
1635979200000|2021-11-03 22:40:00|1414.28|1411.68|1415|1412.4|1415|1412.4|1414.16|1411.56|0
1635979500000|2021-11-03 22:45:00|1415.24|1412.64|1415.96|1413.36|1415.96|1413.36|1415|1412.4|0
1635979800000|2021-11-03 22:50:00|1415.72|1413.12|1415.72|1413.12|1415.96|1413.36|1415.24|1412.64|0
1635980100000|2021-11-03 22:55:00|1415.48|1412.88|1415.48|1412.88|1415.96|1413.36|1415.48|1412.88|0
1635980400000|2021-11-03 23:00:00|1415.72|1413.12|1416.44|1413.84|1417.41|1414.81|1415.48|1412.88|0
1635980700000|2021-11-03 23:05:00|1416.68|1414.08|1419.57|1416.97|1420.05|1417.45|1416.56|1413.96|0
1635981000000|2021-11-03 23:10:00|1419.33|1416.73|1417.16|1414.56|1419.57|1416.97|1416.68|1414.08|0
1635981300000|2021-11-03 23:15:00|1416.92|1414.32|1417.4|1414.8|1417.64|1415.04|1416.68|1414.08|0
1635981600000|2021-11-03 23:20:00|1417.64|1415.04|1417.16|1414.56|1417.88|1415.28|1416.68|1414.08|0
1635981900000|2021-11-03 23:25:00|1416.92|1414.32|1417.4|1414.8|1417.88|1415.28|1416.92|1414.32|0
1635982200000|2021-11-03 23:30:00|1417.64|1415.04|1417.16|1414.56|1417.64|1415.04|1416.44|1413.84|0
1635982500000|2021-11-03 23:35:00|1417.27|1414.67|1417.4|1414.8|1417.4|1414.8|1416.68|1414.08|0
1635982800000|2021-11-03 23:40:00|1416.92|1414.32|1417.16|1414.56|1417.64|1415.04|1416.92|1414.32|0
1635983100000|2021-11-03 23:45:00|1417.4|1414.8|1418.36|1415.76|1418.6|1416|1417.4|1414.8|0
1635983400000|2021-11-03 23:50:00|1418.6|1416|1418.36|1415.76|1418.84|1416.24|1417.88|1415.28|0
1635983700000|2021-11-03 23:55:00|1418.12|1415.52|1419.08|1416.48|1419.32|1416.72|1417.88|1415.28|0
1635984000000|2021-11-04 00:00:00|1418.84|1416.24|1416.67|1414.07|1418.84|1416.24|1416.43|1413.83|0
1635984300000|2021-11-04 00:05:00|1416.91|1414.31|1416.67|1414.07|1417.15|1414.55|1416.19|1413.59|0
1635984600000|2021-11-04 00:10:00|1416.91|1414.31|1415.95|1413.35|1417.15|1414.55|1415.95|1413.35|0
1635984900000|2021-11-04 00:15:00|1415.71|1413.11|1415.7|1413.1|1416.43|1413.83|1415.46|1412.86|0
1635985200000|2021-11-04 00:20:00|1415.95|1413.35|1416.43|1413.83|1416.67|1414.07|1415.95|1413.35|0
1635985500000|2021-11-04 00:25:00|1416.3|1413.7|1415.7|1413.1|1416.67|1414.07|1415.46|1412.86|0
1635985800000|2021-11-04 00:30:00|1415.94|1413.34|1415.7|1413.1|1416.18|1413.58|1415.58|1412.98|0
1635986100000|2021-11-04 00:35:00|1415.46|1412.86|1414.5|1411.9|1415.46|1412.86|1414.26|1411.66|0
1635986400000|2021-11-04 00:40:00|1414.26|1411.66|1414.01|1411.41|1414.5|1411.9|1413.77|1411.17|0
1635986700000|2021-11-04 00:45:00|1413.77|1411.17|1414.49|1411.89|1414.5|1411.9|1413.53|1410.93|0
1635987000000|2021-11-04 00:50:00|1414.25|1411.65|1414.73|1412.13|1414.98|1412.38|1414.25|1411.65|0
1635987300000|2021-11-04 00:55:00|1414.98|1412.38|1414.49|1411.89|1414.98|1412.38|1414.25|1411.65|0
1635987600000|2021-11-04 01:00:00|1413.53|1410.93|1412.92|1410.32|1414.01|1411.41|1412.81|1410.21|0
1635987900000|2021-11-04 01:05:00|1412.81|1410.21|1413.29|1410.69|1413.29|1410.69|1412.81|1410.21|0
1635988200000|2021-11-04 01:10:00|1413.05|1410.45|1412.8|1410.2|1413.29|1410.69|1412.56|1409.96|0
1635988500000|2021-11-04 01:15:00|1413.05|1410.45|1412.8|1410.2|1413.05|1410.45|1412.56|1409.96|0
1635988800000|2021-11-04 01:20:00|1412.56|1409.96|1413.28|1410.68|1413.28|1410.68|1412.32|1409.72|0
1635989100000|2021-11-04 01:25:00|1413.52|1410.92|1414.01|1411.41|1414.25|1411.65|1413.52|1410.92|0
1635989400000|2021-11-04 01:30:00|1414.25|1411.65|1413.04|1410.44|1414.25|1411.65|1412.56|1409.96|0
1635989700000|2021-11-04 01:35:00|1413.28|1410.68|1412.32|1409.72|1413.52|1410.92|1411.84|1409.24|0
1635990000000|2021-11-04 01:40:00|1412.56|1409.96|1412.8|1410.2|1412.8|1410.2|1412.32|1409.72|0
1635990300000|2021-11-04 01:45:00|1412.56|1409.96|1412.08|1409.48|1413.28|1410.68|1411.83|1409.23|0
1635990600000|2021-11-04 01:50:00|1412.32|1409.72|1411.35|1408.75|1412.56|1409.96|1411.35|1408.75|0
1635990900000|2021-11-04 01:55:00|1411.59|1408.99|1411.59|1408.99|1411.83|1409.23|1410.87|1408.27|0
1635991200000|2021-11-04 02:00:00|1411.35|1408.75|1412.07|1409.47|1412.31|1409.71|1411.35|1408.75|0
1635991500000|2021-11-04 02:05:00|1411.83|1409.23|1412.55|1409.95|1412.79|1410.19|1411.83|1409.23|0
1635991800000|2021-11-04 02:10:00|1412.79|1410.19|1413.03|1410.43|1413.03|1410.43|1412.55|1409.95|0
1635992100000|2021-11-04 02:15:00|1413.27|1410.67|1413.27|1410.67|1413.51|1410.91|1412.79|1410.19|0
1635992400000|2021-11-04 02:20:00|1413.39|1410.79|1413.75|1411.15|1413.75|1411.15|1413.03|1410.43|0
1635992700000|2021-11-04 02:25:00|1413.51|1410.91|1413.51|1410.91|1413.63|1411.03|1413.27|1410.67|0
1635993000000|2021-11-04 02:30:00|1413.27|1410.67|1413.75|1411.15|1413.75|1411.15|1413.27|1410.67|0
1635993300000|2021-11-04 02:35:00|1413.51|1410.91|1413.75|1411.15|1413.99|1411.39|1413.51|1410.91|0
1635993600000|2021-11-04 02:40:00|1413.99|1411.39|1413.99|1411.39|1414.23|1411.63|1413.75|1411.15|0
1635993900000|2021-11-04 02:45:00|1414.23|1411.63|1413.99|1411.39|1414.23|1411.63|1413.99|1411.39|0
1635994200000|2021-11-04 02:50:00|1413.86|1411.26|1414.23|1411.63|1414.23|1411.63|1413.75|1411.15|0
1635994500000|2021-11-04 02:55:00|1413.99|1411.39|1413.99|1411.39|1414.23|1411.63|1413.75|1411.15|0
1635994800000|2021-11-04 03:00:00|1413.75|1411.15|1413.5|1410.9|1413.99|1411.39|1413.26|1410.66|0
1635995100000|2021-11-04 03:05:00|1413.74|1411.14|1413.74|1411.14|1413.74|1411.14|1413.5|1410.9|0
1635995400000|2021-11-04 03:10:00|1413.5|1410.9|1413.74|1411.14|1413.98|1411.38|1413.5|1410.9|0
1635995700000|2021-11-04 03:15:00|1413.62|1411.02|1413.98|1411.38|1413.98|1411.38|1413.5|1410.9|0
1635996000000|2021-11-04 03:20:00|1413.74|1411.14|1413.98|1411.38|1414.22|1411.62|1413.74|1411.14|0
1635996300000|2021-11-04 03:25:00|1413.74|1411.14|1413.5|1410.9|1413.98|1411.38|1413.5|1410.9|0
1635996600000|2021-11-04 03:30:00|1413.26|1410.66|1412.29|1409.69|1413.5|1410.9|1412.05|1409.45|0
1635996900000|2021-11-04 03:35:00|1412.53|1409.93|1412.77|1410.17|1413.13|1410.53|1412.29|1409.69|0
1635997200000|2021-11-04 03:40:00|1412.53|1409.93|1412.77|1410.17|1412.77|1410.17|1412.53|1409.93|0
1635997500000|2021-11-04 03:45:00|1412.53|1409.93|1412.05|1409.45|1412.53|1409.93|1412.05|1409.45|0
1635997800000|2021-11-04 03:50:00|1411.57|1408.97|1411.57|1408.97|1411.81|1409.21|1411.57|1408.97|0
1635998100000|2021-11-04 03:55:00|1411.81|1409.21|1411.81|1409.21|1411.81|1409.21|1411.57|1408.97|0
1635998400000|2021-11-04 04:00:00|1412.05|1409.45|1412.29|1409.69|1412.53|1409.93|1412.05|1409.45|0
1635998700000|2021-11-04 04:05:00|1412.53|1409.93|1412.53|1409.93|1412.77|1410.17|1412.29|1409.69|0
1635999000000|2021-11-04 04:10:00|1412.77|1410.17|1413.25|1410.65|1413.49|1410.89|1412.53|1409.93|0
1635999300000|2021-11-04 04:15:00|1413.49|1410.89|1413.25|1410.65|1413.49|1410.89|1413.25|1410.65|0
1635999600000|2021-11-04 04:20:00|1413.36|1410.76|1413.01|1410.41|1413.49|1410.89|1413.01|1410.41|0
1635999900000|2021-11-04 04:25:00|1413.25|1410.65|1413.49|1410.89|1413.49|1410.89|1413.25|1410.65|0
1636000200000|2021-11-04 04:30:00|1413.97|1411.37|1413.73|1411.13|1414.21|1411.61|1413.73|1411.13|0
1636000500000|2021-11-04 04:35:00|1413.49|1410.89|1413.48|1410.88|1413.73|1411.13|1413.24|1410.64|0
1636000800000|2021-11-04 04:40:00|1413.36|1410.76|1413.48|1410.88|1413.48|1410.88|1413|1410.4|0
1636001100000|2021-11-04 04:45:00|1413.24|1410.64|1412.76|1410.16|1413.24|1410.64|1412.76|1410.16|0
1636001400000|2021-11-04 04:50:00|1412.52|1409.92|1412.76|1410.16|1412.76|1410.16|1412.52|1409.92|0
1636001700000|2021-11-04 04:55:00|1413|1410.4|1413|1410.4|1413|1410.4|1412.76|1410.16|0
1636002000000|2021-11-04 05:00:00|1412.76|1410.16|1413.48|1410.88|1413.72|1411.12|1412.76|1410.16|0
1636002300000|2021-11-04 05:05:00|1413.72|1411.12|1412.76|1410.16|1413.72|1411.12|1412.76|1410.16|0
1636002600000|2021-11-04 05:10:00|1412.52|1409.92|1412.03|1409.43|1412.76|1410.16|1412.03|1409.43|0
1636002900000|2021-11-04 05:15:00|1412.27|1409.67|1412.51|1409.91|1412.51|1409.91|1412.03|1409.43|0
1636003200000|2021-11-04 05:20:00|1412.75|1410.15|1412.87|1410.27|1412.99|1410.39|1412.51|1409.91|0
1636003500000|2021-11-04 05:25:00|1412.99|1410.39|1412.51|1409.91|1413.23|1410.63|1412.51|1409.91|0
1636003800000|2021-11-04 05:30:00|1412.75|1410.15|1412.51|1409.91|1412.99|1410.39|1412.27|1409.67|0
1636004100000|2021-11-04 05:35:00|1412.27|1409.67|1412.03|1409.43|1412.27|1409.67|1411.79|1409.19|0
1636004400000|2021-11-04 05:40:00|1412.27|1409.67|1412.99|1410.39|1413.47|1410.87|1412.27|1409.67|0
1636004700000|2021-11-04 05:45:00|1413.23|1410.63|1412.75|1410.15|1413.23|1410.63|1412.75|1410.15|0
1636005000000|2021-11-04 05:50:00|1412.99|1410.39|1411.54|1408.94|1412.99|1410.39|1411.54|1408.94|0
1636005300000|2021-11-04 05:55:00|1411.78|1409.18|1411.54|1408.94|1411.78|1409.18|1411.3|1408.7|0
1636005600000|2021-11-04 06:00:00|1411.78|1409.18|1411.78|1409.18|1411.78|1409.18|1411.06|1408.46|0
1636005900000|2021-11-04 06:05:00|1412.02|1409.42|1412.26|1409.66|1413.23|1410.63|1412.02|1409.42|0
1636006200000|2021-11-04 06:10:00|1412.02|1409.42|1411.54|1408.94|1412.26|1409.66|1410.82|1408.22|0
1636006500000|2021-11-04 06:15:00|1411.78|1409.18|1412.5|1409.9|1412.74|1410.14|1411.3|1408.7|0
1636006800000|2021-11-04 06:20:00|1412.02|1409.42|1412.26|1409.66|1412.26|1409.66|1411.54|1408.94|0
1636007100000|2021-11-04 06:25:00|1412.5|1409.9|1414.67|1412.07|1414.91|1412.31|1412.5|1409.9|0
1636007400000|2021-11-04 06:30:00|1414.42|1411.82|1414.18|1411.58|1414.54|1411.94|1413.94|1411.34|0
1636007700000|2021-11-04 06:35:00|1413.94|1411.34|1414.18|1411.58|1414.18|1411.58|1413.7|1411.1|0
1636008000000|2021-11-04 06:40:00|1413.94|1411.34|1413.7|1411.1|1413.94|1411.34|1413.22|1410.62|0
1636008300000|2021-11-04 06:45:00|1413.46|1410.86|1413.94|1411.34|1414.18|1411.58|1413.46|1410.86|0
1636008600000|2021-11-04 06:50:00|1413.7|1411.1|1414.42|1411.82|1414.66|1412.06|1413.7|1411.1|0
1636008900000|2021-11-04 06:55:00|1414.18|1411.58|1414.05|1411.45|1414.53|1411.93|1413.7|1411.1|0
1636009200000|2021-11-04 07:00:00|1413.81|1411.21|1414.29|1411.69|1414.53|1411.93|1413.57|1410.97|0
1636009500000|2021-11-04 07:05:00|1414.09|1411.89|1414.33|1412.13|1414.57|1412.37|1413.97|1411.77|0
1636009800000|2021-11-04 07:10:00|1414.09|1411.89|1415.17|1412.97|1415.29|1413.09|1414.09|1411.89|0
1636010100000|2021-11-04 07:15:00|1415.05|1412.85|1415.05|1412.85|1415.29|1413.09|1415.05|1412.85|0
1636010400000|2021-11-04 07:20:00|1415.29|1413.09|1414.57|1412.37|1415.53|1413.33|1414.57|1412.37|0
1636010700000|2021-11-04 07:25:00|1414.81|1412.61|1415.29|1413.09|1415.29|1413.09|1414.81|1412.61|0
1636011000000|2021-11-04 07:30:00|1415.53|1413.33|1413.81|1411.61|1415.53|1413.33|1413.81|1411.61|0
1636011300000|2021-11-04 07:35:00|1414.05|1411.85|1415.66|1413.46|1415.66|1413.46|1413.81|1411.61|0
1636011600000|2021-11-04 07:40:00|1415.9|1413.7|1416.14|1413.94|1416.86|1414.66|1415.66|1413.46|0
1636011900000|2021-11-04 07:45:00|1416.38|1414.18|1416.38|1414.18|1416.62|1414.42|1415.9|1413.7|0
1636012200000|2021-11-04 07:50:00|1416.62|1414.42|1416.86|1414.66|1417.1|1414.9|1416.38|1414.18|0
1636012500000|2021-11-04 07:55:00|1416.62|1414.42|1415.9|1413.7|1416.86|1414.66|1415.66|1413.46|0
1636012800000|2021-11-04 08:00:00|1415.66|1413.46|1417.82|1415.62|1417.82|1415.62|1415.66|1413.46|0
1636013100000|2021-11-04 08:05:00|1417.58|1415.38|1418.54|1416.34|1419.26|1417.06|1417.58|1415.38|0
1636013400000|2021-11-04 08:10:00|1418.3|1416.1|1419.74|1417.54|1419.74|1417.54|1417.82|1415.62|0
1636013700000|2021-11-04 08:15:00|1419.5|1417.3|1420.94|1418.74|1421.18|1418.98|1418.54|1416.34|0
1636014000000|2021-11-04 08:20:00|1420.7|1418.5|1421.42|1419.22|1422.63|1420.43|1419.74|1417.54|0
1636014300000|2021-11-04 08:25:00|1421.66|1419.46|1418.54|1416.34|1421.9|1419.7|1418.54|1416.34|0
1636014600000|2021-11-04 08:30:00|1418.78|1416.58|1418.78|1416.58|1419.98|1417.78|1418.54|1416.34|0
1636014900000|2021-11-04 08:35:00|1418.54|1416.34|1418.53|1416.33|1418.78|1416.58|1417.57|1415.37|0
1636015200000|2021-11-04 08:40:00|1418.77|1416.57|1417.09|1414.89|1418.77|1416.57|1417.09|1414.89|0
1636015500000|2021-11-04 08:45:00|1416.85|1414.65|1416.85|1414.65|1417.09|1414.89|1416.37|1414.17|0
1636015800000|2021-11-04 08:50:00|1416.72|1414.52|1416.61|1414.41|1417.33|1415.13|1416.37|1414.17|0
1636016100000|2021-11-04 08:55:00|1416.72|1414.52|1416.61|1414.41|1416.85|1414.65|1416.13|1413.93|0
1636016400000|2021-11-04 09:00:00|1416.72|1414.52|1416.61|1414.41|1417.33|1415.13|1416.13|1413.93|0
1636016700000|2021-11-04 09:05:00|1416.85|1414.65|1416.6|1414.4|1417.33|1415.13|1416.6|1414.4|0
1636017000000|2021-11-04 09:10:00|1416.84|1414.64|1417.81|1415.61|1417.81|1415.61|1416.6|1414.4|0
1636017300000|2021-11-04 09:15:00|1417.57|1415.37|1417.56|1415.36|1417.81|1415.61|1417.32|1415.12|0
1636017600000|2021-11-04 09:20:00|1417.32|1415.12|1418.28|1416.08|1418.28|1416.08|1416.84|1414.64|0
1636017900000|2021-11-04 09:25:00|1418.52|1416.32|1418.04|1415.84|1418.52|1416.32|1417.8|1415.6|0
1636018200000|2021-11-04 09:30:00|1417.8|1415.6|1417.08|1414.88|1417.8|1415.6|1416.96|1414.76|0
1636018500000|2021-11-04 09:35:00|1416.84|1414.64|1416.23|1414.03|1417.08|1414.88|1416.23|1414.03|0
1636018800000|2021-11-04 09:40:00|1416.12|1413.92|1415.99|1413.79|1416.12|1413.92|1415.64|1413.44|0
1636019100000|2021-11-04 09:45:00|1415.88|1413.68|1416.11|1413.91|1416.36|1414.16|1415.63|1413.43|0
1636019400000|2021-11-04 09:50:00|1415.87|1413.67|1416.59|1414.39|1416.84|1414.64|1415.87|1413.67|0
1636019700000|2021-11-04 09:55:00|1416.84|1414.64|1416.95|1414.75|1417.56|1415.36|1416.59|1414.39|0
1636020000000|2021-11-04 10:00:00|1416.11|1413.91|1416.83|1414.63|1416.83|1414.63|1415.87|1413.67|0
1636020300000|2021-11-04 10:05:00|1417.07|1414.87|1416.35|1414.15|1417.31|1415.11|1415.63|1413.43|0
1636020600000|2021-11-04 10:10:00|1416.11|1413.91|1416.35|1414.15|1416.35|1414.15|1416.11|1413.91|0
1636020900000|2021-11-04 10:15:00|1416.47|1414.27|1416.35|1414.15|1417.07|1414.87|1416.35|1414.15|0
1636021200000|2021-11-04 10:20:00|1416.11|1413.91|1416.59|1414.39|1416.7|1414.5|1415.63|1413.43|0
1636021500000|2021-11-04 10:25:00|1416.7|1414.5|1417.07|1414.87|1417.07|1414.87|1416.46|1414.26|0
1636021800000|2021-11-04 10:30:00|1417.31|1415.11|1417.31|1415.11|1417.55|1415.35|1417.07|1414.87|0
1636022100000|2021-11-04 10:35:00|1417.07|1414.87|1418.03|1415.83|1418.03|1415.83|1417.07|1414.87|0
1636022400000|2021-11-04 10:40:00|1417.79|1415.59|1418.51|1416.31|1418.75|1416.55|1417.79|1415.59|0
1636022700000|2021-11-04 10:45:00|1418.27|1416.07|1418.27|1416.07|1418.27|1416.07|1418.03|1415.83|0
1636023000000|2021-11-04 10:50:00|1418.51|1416.31|1419.95|1417.75|1420.19|1417.99|1418.27|1416.07|0
1636023300000|2021-11-04 10:55:00|1419.71|1417.51|1419.47|1417.27|1419.71|1417.51|1419.23|1417.03|0
1636023600000|2021-11-04 11:00:00|1419.71|1417.51|1419.47|1417.27|1419.95|1417.75|1419.23|1417.03|0
1636023900000|2021-11-04 11:05:00|1419.71|1417.51|1419.7|1417.5|1419.95|1417.75|1419.22|1417.02|0
1636024200000|2021-11-04 11:10:00|1419.95|1417.75|1419.46|1417.26|1419.95|1417.75|1419.46|1417.26|0
1636024500000|2021-11-04 11:15:00|1419.7|1417.5|1419.22|1417.02|1419.7|1417.5|1418.98|1416.78|0
1636024800000|2021-11-04 11:20:00|1419.1|1416.9|1419.7|1417.5|1419.7|1417.5|1418.98|1416.78|0
1636025100000|2021-11-04 11:25:00|1419.46|1417.26|1419.7|1417.5|1419.7|1417.5|1419.22|1417.02|0
1636025400000|2021-11-04 11:30:00|1419.46|1417.26|1420.42|1418.22|1420.42|1418.22|1419.46|1417.26|0
1636025700000|2021-11-04 11:35:00|1420.18|1417.98|1418.74|1416.54|1420.42|1418.22|1417.77|1415.57|0
1636026000000|2021-11-04 11:40:00|1418.98|1416.78|1418.01|1415.81|1419.22|1417.02|1417.77|1415.57|0
1636026300000|2021-11-04 11:45:00|1418.25|1416.05|1418.25|1416.05|1418.25|1416.05|1417.53|1415.33|0
1636026600000|2021-11-04 11:50:00|1418.01|1415.81|1418.01|1415.81|1418.25|1416.05|1418.01|1415.81|0
1636026900000|2021-11-04 11:55:00|1418.25|1416.05|1417.77|1415.57|1418.73|1416.53|1417.29|1415.09|0
1636027200000|2021-11-04 12:00:00|1418.01|1415.81|1419.93|1417.73|1420.9|1418.7|1418.01|1415.81|0
1636027500000|2021-11-04 12:05:00|1420.17|1417.97|1421.14|1418.94|1421.14|1418.94|1419.69|1417.49|0
1636027800000|2021-11-04 12:10:00|1421.38|1419.18|1420.89|1418.69|1422.34|1420.14|1420.65|1418.45|0
1636028100000|2021-11-04 12:15:00|1421.37|1419.17|1421.37|1419.17|1421.61|1419.41|1420.41|1418.21|0
1636028400000|2021-11-04 12:20:00|1421.13|1418.93|1420.17|1417.97|1421.37|1419.17|1419.93|1417.73|0
1636028700000|2021-11-04 12:25:00|1420.41|1418.21|1419.56|1417.36|1420.65|1418.45|1419.32|1417.12|0
1636029000000|2021-11-04 12:30:00|1419.69|1417.49|1418.97|1416.77|1419.69|1417.49|1418.24|1416.04|0
1636029300000|2021-11-04 12:35:00|1418.72|1416.52|1418.96|1416.76|1419.45|1417.25|1418.48|1416.28|0
1636029600000|2021-11-04 12:40:00|1419.2|1417|1417.04|1414.84|1419.2|1417|1416.56|1414.36|0
1636029900000|2021-11-04 12:45:00|1416.8|1414.6|1418.24|1416.04|1418.48|1416.28|1416.8|1414.6|0
1636030200000|2021-11-04 12:50:00|1418.48|1416.28|1418.24|1416.04|1418.96|1416.76|1418|1415.8|0
1636030500000|2021-11-04 12:55:00|1418|1415.8|1418.72|1416.52|1418.96|1416.76|1418|1415.8|0
1636030800000|2021-11-04 13:00:00|1418.96|1416.76|1419.44|1417.24|1419.44|1417.24|1418.72|1416.52|0
1636031100000|2021-11-04 13:05:00|1419.2|1417|1420.64|1418.44|1420.64|1418.44|1419.2|1417|0
1636031400000|2021-11-04 13:10:00|1420.88|1418.68|1420.64|1418.44|1421.36|1419.16|1420.16|1417.96|0
1636031700000|2021-11-04 13:15:00|1420.4|1418.2|1419.44|1417.24|1420.88|1418.68|1419.44|1417.24|0
1636032000000|2021-11-04 13:20:00|1419.68|1417.48|1419.19|1416.99|1420.4|1418.2|1418.95|1416.75|0
1636032300000|2021-11-04 13:25:00|1418.95|1416.75|1418.71|1416.51|1419.44|1417.24|1417.75|1415.55|0
1636032600000|2021-11-04 13:30:00|1418.47|1416.27|1416.31|1414.11|1419.43|1417.23|1415.59|1413.39|0
1636032900000|2021-11-04 13:35:00|1415.35|1413.15|1418.23|1416.03|1418.95|1416.75|1415.35|1413.15|0
1636033200000|2021-11-04 13:40:00|1417.75|1415.55|1421.6|1419.4|1422.08|1419.88|1417.51|1415.31|0
1636033500000|2021-11-04 13:45:00|1421.36|1419.16|1423.28|1421.08|1423.52|1421.32|1420.87|1418.67|0
1636033800000|2021-11-04 13:50:00|1422.8|1420.6|1427.37|1425.17|1427.85|1425.65|1422.32|1420.12|0
1636034100000|2021-11-04 13:55:00|1427.61|1425.41|1428.58|1426.38|1429.78|1427.58|1427.13|1424.93|0
1636034400000|2021-11-04 14:00:00|1429.3|1427.1|1429.78|1427.58|1430.74|1428.54|1427.37|1425.17|0
1636034700000|2021-11-04 14:05:00|1429.54|1427.34|1428.81|1426.61|1430.5|1428.3|1428.33|1426.13|0
1636035000000|2021-11-04 14:10:00|1428.57|1426.37|1433.14|1430.94|1433.14|1430.94|1428.57|1426.37|0
1636035300000|2021-11-04 14:15:00|1433.38|1431.18|1432.42|1430.22|1434.59|1432.39|1432.42|1430.22|0
1636035600000|2021-11-04 14:20:00|1432.66|1430.46|1431.94|1429.74|1433.38|1431.18|1431.46|1429.26|0
1636035900000|2021-11-04 14:25:00|1431.7|1429.5|1431.46|1429.26|1432.42|1430.22|1430.49|1428.29|0
1636036200000|2021-11-04 14:30:00|1431.7|1429.5|1433.62|1431.42|1434.34|1432.14|1431.7|1429.5|0
1636036500000|2021-11-04 14:35:00|1433.86|1431.66|1433.86|1431.66|1434.1|1431.9|1432.66|1430.46|0
1636036800000|2021-11-04 14:40:00|1433.62|1431.42|1432.89|1430.69|1434.57|1432.37|1432.65|1430.45|0
1636037100000|2021-11-04 14:45:00|1433.37|1431.17|1434.3|1432.1|1434.54|1432.34|1432.14|1429.94|0
1636037400000|2021-11-04 14:50:00|1434.06|1431.86|1430.69|1428.49|1434.3|1432.1|1430.45|1428.25|0
1636037700000|2021-11-04 14:55:00|1430.93|1428.73|1429.73|1427.53|1431.17|1428.97|1429.25|1427.05|0
1636038000000|2021-11-04 15:00:00|1429.49|1427.29|1426.6|1424.4|1429.49|1427.29|1426.12|1423.92|0
1636038300000|2021-11-04 15:05:00|1426.84|1424.64|1426.36|1424.16|1427.8|1425.6|1425.88|1423.68|0
1636038600000|2021-11-04 15:10:00|1426.6|1424.4|1425.88|1423.68|1429.24|1427.04|1425.88|1423.68|0
1636038900000|2021-11-04 15:15:00|1426.12|1423.92|1425.39|1423.19|1426.12|1423.92|1423.47|1421.27|0
1636039200000|2021-11-04 15:20:00|1425.15|1422.95|1417.94|1415.74|1425.39|1423.19|1417.94|1415.74|0
1636039500000|2021-11-04 15:25:00|1418.18|1415.98|1418.42|1416.22|1419.62|1417.42|1417.94|1415.74|0
1636039800000|2021-11-04 15:30:00|1418.18|1415.98|1420.58|1418.38|1422.02|1419.82|1417.21|1415.01|0
1636040100000|2021-11-04 15:35:00|1420.34|1418.14|1421.3|1419.1|1422.02|1419.82|1419.14|1416.94|0
1636040400000|2021-11-04 15:40:00|1421.54|1419.34|1422.26|1420.06|1422.5|1420.3|1419.86|1417.66|0
1636040700000|2021-11-04 15:45:00|1422.5|1420.3|1419.61|1417.41|1423.22|1421.02|1419.61|1417.41|0
1636041000000|2021-11-04 15:50:00|1419.37|1417.17|1422.02|1419.82|1422.02|1419.82|1418.41|1416.21|0
1636041300000|2021-11-04 15:55:00|1422.26|1420.06|1427.07|1424.87|1427.31|1425.11|1422.26|1420.06|0
1636041600000|2021-11-04 16:00:00|1427.31|1425.11|1427.55|1425.35|1428.27|1426.07|1426.35|1424.15|0
1636041900000|2021-11-04 16:05:00|1427.79|1425.59|1428.27|1426.07|1428.51|1426.31|1427.55|1425.35|0
1636042200000|2021-11-04 16:10:00|1428.51|1426.31|1429.23|1427.03|1429.71|1427.51|1427.79|1425.59|0
1636042500000|2021-11-04 16:15:00|1429.47|1427.27|1428.03|1425.83|1429.71|1427.51|1426.58|1424.38|0
1636042800000|2021-11-04 16:20:00|1427.79|1425.59|1423.94|1421.74|1428.03|1425.83|1423.94|1421.74|0
1636043100000|2021-11-04 16:25:00|1423.7|1421.5|1424.91|1422.71|1425.39|1423.19|1422.99|1420.79|0
1636043400000|2021-11-04 16:30:00|1424.67|1422.47|1423.34|1421.14|1424.67|1422.47|1422.27|1420.07|0
1636043700000|2021-11-04 16:35:00|1423.1|1420.9|1424.66|1422.46|1425.86|1423.66|1423.1|1420.9|0
1636044000000|2021-11-04 16:40:00|1424.42|1422.22|1425.14|1422.94|1425.14|1422.94|1423.94|1421.74|0
1636044300000|2021-11-04 16:45:00|1424.9|1422.7|1424.9|1422.7|1425.62|1423.42|1423.21|1421.01|0
1636044600000|2021-11-04 16:50:00|1424.66|1422.46|1424.65|1422.45|1425.62|1423.42|1423.45|1421.25|0
1636044900000|2021-11-04 16:55:00|1424.41|1422.21|1424.17|1421.97|1425.38|1423.18|1423.93|1421.73|0
1636045200000|2021-11-04 17:00:00|1424.65|1422.45|1421.52|1419.32|1424.65|1422.45|1420.8|1418.6|0
1636045500000|2021-11-04 17:05:00|1421.28|1419.08|1423.68|1421.48|1423.68|1421.48|1420.8|1418.6|0
1636045800000|2021-11-04 17:10:00|1423.92|1421.72|1425.37|1423.17|1425.85|1423.65|1423.44|1421.24|0
1636046100000|2021-11-04 17:15:00|1425.13|1422.93|1425.36|1423.16|1425.37|1423.17|1423.92|1421.72|0
1636046400000|2021-11-04 17:20:00|1425.61|1423.41|1425.36|1423.16|1426.09|1423.89|1423.44|1421.24|0
1636046700000|2021-11-04 17:25:00|1424.88|1422.68|1426.32|1424.12|1426.32|1424.12|1424.4|1422.2|0
1636047000000|2021-11-04 17:30:00|1426.2|1424|1424.4|1422.2|1427.29|1425.09|1424.16|1421.96|0
1636047300000|2021-11-04 17:35:00|1424.64|1422.44|1425.84|1423.64|1426.08|1423.88|1423.44|1421.24|0
1636047600000|2021-11-04 17:40:00|1425.6|1423.4|1428|1425.8|1428|1425.8|1425.6|1423.4|0
1636047900000|2021-11-04 17:45:00|1427.76|1425.56|1427.04|1424.84|1428.97|1426.77|1426.8|1424.6|0
1636048200000|2021-11-04 17:50:00|1427.28|1425.08|1427.52|1425.32|1427.76|1425.56|1426.32|1424.12|0
1636048500000|2021-11-04 17:55:00|1427.76|1425.56|1428.24|1426.04|1429.2|1427|1427.76|1425.56|0
1636048800000|2021-11-04 18:00:00|1428.48|1426.28|1421.75|1419.55|1428.72|1426.52|1421.75|1419.55|0
1636049100000|2021-11-04 18:05:00|1421.99|1419.79|1426.08|1423.88|1426.32|1424.12|1421.51|1419.31|0
1636049400000|2021-11-04 18:10:00|1425.83|1423.63|1426.55|1424.35|1426.56|1424.36|1425.35|1423.15|0
1636049700000|2021-11-04 18:15:00|1426.31|1424.11|1425.35|1423.15|1426.55|1424.35|1423.19|1420.99|0
1636050000000|2021-11-04 18:20:00|1425.59|1423.39|1427.03|1424.83|1427.03|1424.83|1424.87|1422.67|0
1636050300000|2021-11-04 18:25:00|1426.79|1424.59|1425.95|1423.75|1427.51|1425.31|1425.35|1423.15|0
1636050600000|2021-11-04 18:30:00|1426.07|1423.87|1425.59|1423.39|1426.55|1424.35|1424.39|1422.19|0
1636050900000|2021-11-04 18:35:00|1425.35|1423.15|1425.35|1423.15|1426.79|1424.59|1425.11|1422.91|0
1636051200000|2021-11-04 18:40:00|1425.59|1423.39|1426.79|1424.59|1427.03|1424.83|1425.59|1423.39|0
1636051500000|2021-11-04 18:45:00|1427.03|1424.83|1426.79|1424.59|1427.51|1425.31|1426.31|1424.11|0
1636051800000|2021-11-04 18:50:00|1427.03|1424.83|1425.83|1423.63|1427.99|1425.79|1425.83|1423.63|0
1636052100000|2021-11-04 18:55:00|1425.58|1423.38|1423.18|1420.98|1426.55|1424.35|1423.18|1420.98|0
1636052400000|2021-11-04 19:00:00|1423.42|1421.22|1422.94|1420.74|1424.86|1422.66|1421.74|1419.54|0
1636052700000|2021-11-04 19:05:00|1422.7|1420.5|1422.46|1420.26|1423.66|1421.46|1421.26|1419.06|0
1636053000000|2021-11-04 19:10:00|1422.94|1420.74|1424.62|1422.42|1425.1|1422.9|1422.7|1420.5|0
1636053300000|2021-11-04 19:15:00|1424.86|1422.66|1424.86|1422.66|1425.34|1423.14|1423.18|1420.98|0
1636053600000|2021-11-04 19:20:00|1424.62|1422.42|1425.82|1423.62|1427.02|1424.82|1424.62|1422.42|0
1636053900000|2021-11-04 19:25:00|1426.06|1423.86|1425.1|1422.9|1427.02|1424.82|1424.62|1422.42|0
1636054200000|2021-11-04 19:30:00|1425.34|1423.14|1427.26|1425.06|1427.5|1425.3|1425.34|1423.14|0
1636054500000|2021-11-04 19:35:00|1427.02|1424.82|1424.85|1422.65|1427.5|1425.3|1424.85|1422.65|0
1636054800000|2021-11-04 19:40:00|1425.09|1422.89|1423.42|1421.22|1425.33|1423.13|1421.25|1419.05|0
1636055100000|2021-11-04 19:45:00|1423.66|1421.46|1427.98|1425.78|1428.22|1426.02|1422.93|1420.73|0
1636055400000|2021-11-04 19:50:00|1428.71|1426.51|1430.63|1428.43|1430.63|1428.43|1427.26|1425.06|0
1636055700000|2021-11-04 19:55:00|1429.43|1427.23|1433.52|1431.32|1433.76|1431.56|1427.5|1425.3|0
1636056000000|2021-11-04 20:00:00|1434.24|1432.04|1431.46|1429.26|1434.24|1432.04|1431.22|1429.02|0
1636056300000|2021-11-04 20:05:00|1431.71|1429.51|1431.7|1429.5|1432.67|1430.47|1431.22|1429.02|0
1636056600000|2021-11-04 20:10:00|1431.95|1429.75|1433.15|1430.95|1433.39|1431.19|1431.46|1429.26|0
1636056900000|2021-11-04 20:15:00|1433.11|1430.51|1433.35|1430.75|1433.59|1430.99|1432.62|1430.02|0
1636057200000|2021-11-04 20:20:00|1433.11|1430.51|1433.59|1430.99|1433.83|1431.23|1433.11|1430.51|0
1636057500000|2021-11-04 20:25:00|1433.83|1431.23|1433.58|1430.98|1433.83|1431.23|1433.58|1430.98|0
1636057800000|2021-11-04 20:30:00|1433.82|1431.22|1435.99|1433.39|1435.99|1433.39|1433.82|1431.22|0
1636058100000|2021-11-04 20:35:00|1436.23|1433.63|1433.58|1430.98|1436.71|1434.11|1433.58|1430.98|0
1636058400000|2021-11-04 20:40:00|1433.82|1431.22|1433.58|1430.98|1433.82|1431.22|1433.34|1430.74|0
1636058700000|2021-11-04 20:45:00|1433.34|1430.74|1432.62|1430.02|1434.06|1431.46|1432.62|1430.02|0
1636059000000|2021-11-04 20:50:00|1432.86|1430.26|1433.34|1430.74|1433.34|1430.74|1432.38|1429.78|0
1636059300000|2021-11-04 20:55:00|1433.58|1430.98|1433.21|1430.61|1434.06|1431.46|1432.86|1430.26|0
1636059600000|2021-11-04 21:00:00|1433.26|1430.66|1433.11|1430.51|1433.5|1430.9|1433.11|1430.51|0
1636059900000|2021-11-04 21:05:00|1433.09|1430.49|1433.22|1430.62|1433.26|1430.66|1432.94|1430.34|0
1636060200000|2021-11-04 21:10:00|1433.08|1430.48|1433.6|1431|1433.64|1431.04|1433.08|1430.48|0
1636060500000|2021-11-04 21:15:00|1433.57|1430.97|1433.6|1431|1433.6|1431|1433.54|1430.94|0
1636061100000|2021-11-04 21:25:00|1433.64|1431.04|1433.6|1431|1433.64|1431.04|1433.6|1431|0
1636061400000|2021-11-04 21:30:00|1433.64|1431.04|1433.68|1431.08|1433.68|1431.08|1433.6|1431|0
1636061700000|2021-11-04 21:35:00|1433.64|1431.04|1433.85|1431.25|1433.85|1431.25|1433.64|1431.04|0
1636062000000|2021-11-04 21:40:00|1432.68|1430.08|1433.49|1430.89|1433.49|1430.89|1432.68|1430.08|0
1636062300000|2021-11-04 21:45:00|1433.25|1430.65|1433.42|1430.82|1433.49|1430.89|1433.25|1430.65|0
1636062600000|2021-11-04 21:50:00|1433.25|1430.65|1433.46|1430.86|1433.46|1430.86|1433.25|1430.65|0
1636062900000|2021-11-04 21:55:00|1433.25|1430.65|1432.86|1430.26|1433.46|1430.86|1432.86|1430.26|0
1636063200000|2021-11-04 22:00:00|1431.27|1428.67|1431.64|1429.04|1432.84|1430.24|1431.27|1428.67|0
1636063500000|2021-11-04 22:05:00|1431.4|1428.8|1431.64|1429.04|1431.88|1429.28|1431.4|1428.8|0
1636063800000|2021-11-04 22:10:00|1431.88|1429.28|1432.6|1430|1432.6|1430|1431.88|1429.28|0
1636064100000|2021-11-04 22:15:00|1432.47|1429.87|1433.56|1430.96|1433.56|1430.96|1432.12|1429.52|0
1636064400000|2021-11-04 22:20:00|1433.08|1430.48|1434.76|1432.16|1434.76|1432.16|1433.08|1430.48|0
1636064700000|2021-11-04 22:25:00|1435|1432.4|1435.24|1432.64|1436.21|1433.61|1435|1432.4|0
1636065000000|2021-11-04 22:30:00|1435.48|1432.88|1435|1432.4|1435.97|1433.37|1434.76|1432.16|0
1636065300000|2021-11-04 22:35:00|1435.24|1432.64|1435|1432.4|1435.96|1433.36|1435|1432.4|0
1636065600000|2021-11-04 22:40:00|1434.76|1432.16|1434.28|1431.68|1434.76|1432.16|1434.04|1431.44|0
1636065900000|2021-11-04 22:45:00|1434.52|1431.92|1435.48|1432.88|1435.48|1432.88|1434.28|1431.68|0
1636066200000|2021-11-04 22:50:00|1435.72|1433.12|1434.52|1431.92|1435.96|1433.36|1434.52|1431.92|0
1636066500000|2021-11-04 22:55:00|1434.76|1432.16|1435.24|1432.64|1435.48|1432.88|1434.76|1432.16|0
1636066800000|2021-11-04 23:00:00|1435.48|1432.88|1435|1432.4|1435.48|1432.88|1434.51|1431.91|0
1636067100000|2021-11-04 23:05:00|1434.87|1432.27|1435.72|1433.12|1435.72|1433.12|1434.75|1432.15|0
1636067400000|2021-11-04 23:10:00|1435.48|1432.88|1435.23|1432.63|1435.48|1432.88|1435.23|1432.63|0
1636067700000|2021-11-04 23:15:00|1434.99|1432.39|1434.63|1432.03|1434.99|1432.39|1434.51|1431.91|0
1636068000000|2021-11-04 23:20:00|1434.51|1431.91|1434.27|1431.67|1434.51|1431.91|1434.03|1431.43|0
1636068300000|2021-11-04 23:25:00|1434.51|1431.91|1433.79|1431.19|1434.51|1431.91|1433.79|1431.19|0
1636068600000|2021-11-04 23:30:00|1434.03|1431.43|1435.47|1432.87|1435.71|1433.11|1433.55|1430.95|0
1636068900000|2021-11-04 23:35:00|1435.71|1433.11|1434.75|1432.15|1435.71|1433.11|1434.51|1431.91|0
1636069200000|2021-11-04 23:40:00|1434.51|1431.91|1435.23|1432.63|1435.71|1433.11|1434.51|1431.91|0
1636069500000|2021-11-04 23:45:00|1435.71|1433.11|1435.71|1433.11|1435.95|1433.35|1435.47|1432.87|0
1636069800000|2021-11-04 23:50:00|1435.95|1433.35|1437.15|1434.55|1437.15|1434.55|1435.95|1433.35|0
1636070100000|2021-11-04 23:55:00|1437.63|1435.03|1437.15|1434.55|1437.63|1435.03|1436.67|1434.07|0
1636070400000|2021-11-05 00:00:00|1436.91|1434.31|1436.19|1433.59|1437.15|1434.55|1435.95|1433.35|0
1636070700000|2021-11-05 00:05:00|1436.43|1433.83|1435.7|1433.1|1436.67|1434.07|1434.98|1432.38|0
1636071000000|2021-11-05 00:10:00|1435.46|1432.86|1434.74|1432.14|1435.94|1433.34|1434.74|1432.14|0
1636071300000|2021-11-05 00:15:00|1434.98|1432.38|1435.7|1433.1|1436.18|1433.58|1434.74|1432.14|0
1636071600000|2021-11-05 00:20:00|1435.46|1432.86|1435.46|1432.86|1435.7|1433.1|1434.74|1432.14|0
1636071900000|2021-11-05 00:25:00|1435.22|1432.62|1434.01|1431.41|1435.22|1432.62|1433.53|1430.93|0
1636072200000|2021-11-05 00:30:00|1433.77|1431.17|1432.33|1429.73|1434.01|1431.41|1432.33|1429.73|0
1636072500000|2021-11-05 00:35:00|1432.57|1429.97|1432.33|1429.73|1432.57|1429.97|1431.85|1429.25|0
1636072800000|2021-11-05 00:40:00|1432.09|1429.49|1432.57|1429.97|1432.57|1429.97|1431.36|1428.76|0
1636073100000|2021-11-05 00:45:00|1432.33|1429.73|1432.57|1429.97|1432.81|1430.21|1431.85|1429.25|0
1636073400000|2021-11-05 00:50:00|1432.33|1429.73|1432.57|1429.97|1432.57|1429.97|1431.84|1429.24|0
1636073700000|2021-11-05 00:55:00|1432.81|1430.21|1433.05|1430.45|1433.29|1430.69|1432.57|1429.97|0
1636074000000|2021-11-05 01:00:00|1433.29|1430.69|1430.64|1428.04|1433.53|1430.93|1430.64|1428.04|0
1636074300000|2021-11-05 01:05:00|1430.88|1428.28|1432.08|1429.48|1432.32|1429.72|1430.64|1428.04|0
1636074600000|2021-11-05 01:10:00|1432.32|1429.72|1432.8|1430.2|1433.04|1430.44|1431.84|1429.24|0
1636074900000|2021-11-05 01:15:00|1433.04|1430.44|1433.28|1430.68|1434.25|1431.65|1433.04|1430.44|0
1636075200000|2021-11-05 01:20:00|1433.04|1430.44|1434|1431.4|1434.24|1431.64|1432.8|1430.2|0
1636075500000|2021-11-05 01:25:00|1434.24|1431.64|1433.04|1430.44|1434.24|1431.64|1432.56|1429.96|0
1636075800000|2021-11-05 01:30:00|1432.8|1430.2|1431.35|1428.75|1433.04|1430.44|1431.35|1428.75|0
1636076100000|2021-11-05 01:35:00|1431.59|1428.99|1430.15|1427.55|1432.32|1429.72|1429.67|1427.07|0
1636076400000|2021-11-05 01:40:00|1429.91|1427.31|1430.63|1428.03|1431.11|1428.51|1429.91|1427.31|0
1636076700000|2021-11-05 01:45:00|1430.87|1428.27|1431.59|1428.99|1432.07|1429.47|1430.63|1428.03|0
1636077000000|2021-11-05 01:50:00|1431.83|1429.23|1431.11|1428.51|1432.07|1429.47|1430.87|1428.27|0
1636077300000|2021-11-05 01:55:00|1430.98|1428.38|1430.39|1427.79|1430.98|1428.38|1429.91|1427.31|0
1636077600000|2021-11-05 02:00:00|1430.15|1427.55|1430.87|1428.27|1430.87|1428.27|1429.9|1427.3|0
1636077900000|2021-11-05 02:05:00|1430.98|1428.38|1431.83|1429.23|1432.31|1429.71|1430.98|1428.38|0
1636078200000|2021-11-05 02:10:00|1431.94|1429.34|1431.83|1429.23|1432.31|1429.71|1431.59|1428.99|0
1636078500000|2021-11-05 02:15:00|1432.07|1429.47|1431.58|1428.98|1432.07|1429.47|1431.1|1428.5|0
1636078800000|2021-11-05 02:20:00|1431.83|1429.23|1431.82|1429.22|1431.83|1429.23|1431.1|1428.5|0
1636079100000|2021-11-05 02:25:00|1432.06|1429.46|1433.03|1430.43|1433.03|1430.43|1432.06|1429.46|0
1636079400000|2021-11-05 02:30:00|1432.79|1430.19|1432.06|1429.46|1433.03|1430.43|1432.06|1429.46|0
1636079700000|2021-11-05 02:35:00|1432.3|1429.7|1432.3|1429.7|1432.54|1429.94|1432.06|1429.46|0
1636080000000|2021-11-05 02:40:00|1432.06|1429.46|1432.78|1430.18|1433.02|1430.42|1432.06|1429.46|0
1636080300000|2021-11-05 02:45:00|1432.54|1429.94|1433.26|1430.66|1433.98|1431.38|1432.3|1429.7|0
1636080600000|2021-11-05 02:50:00|1433.38|1430.78|1433.26|1430.66|1433.5|1430.9|1433.02|1430.42|0
1636080900000|2021-11-05 02:55:00|1433.02|1430.42|1432.78|1430.18|1433.5|1430.9|1432.78|1430.18|0
1636081200000|2021-11-05 03:00:00|1433.5|1430.9|1433.26|1430.66|1433.98|1431.38|1432.78|1430.18|0
1636081500000|2021-11-05 03:05:00|1433.02|1430.42|1433.37|1430.77|1433.5|1430.9|1433.02|1430.42|0
1636081800000|2021-11-05 03:10:00|1433.5|1430.9|1433.5|1430.9|1433.74|1431.14|1433.02|1430.42|0
1636082100000|2021-11-05 03:15:00|1433.26|1430.66|1433.5|1430.9|1433.74|1431.14|1433.26|1430.66|0
1636082400000|2021-11-05 03:20:00|1433.26|1430.66|1433.25|1430.65|1433.74|1431.14|1433.01|1430.41|0
1636082700000|2021-11-05 03:25:00|1433.5|1430.9|1433.25|1430.65|1433.74|1431.14|1433.25|1430.65|0
1636083000000|2021-11-05 03:30:00|1433.13|1430.53|1433.25|1430.65|1433.49|1430.89|1433.01|1430.41|0
1636083300000|2021-11-05 03:35:00|1433.01|1430.41|1433.25|1430.65|1433.25|1430.65|1433.01|1430.41|0
1636083600000|2021-11-05 03:40:00|1433.01|1430.41|1431.81|1429.21|1433.01|1430.41|1431.33|1428.73|0
1636083900000|2021-11-05 03:45:00|1431.57|1428.97|1432.77|1430.17|1432.77|1430.17|1431.57|1428.97|0
1636084200000|2021-11-05 03:50:00|1432.53|1429.93|1433.01|1430.41|1433.01|1430.41|1432.53|1429.93|0
1636084500000|2021-11-05 03:55:00|1433.25|1430.65|1433.25|1430.65|1433.49|1430.89|1433.25|1430.65|0
1636084800000|2021-11-05 04:00:00|1433.12|1430.52|1433.25|1430.65|1433.25|1430.65|1433.01|1430.41|0
1636085100000|2021-11-05 04:05:00|1433.49|1430.89|1433.97|1431.37|1433.97|1431.37|1433.25|1430.65|0
1636085400000|2021-11-05 04:10:00|1433.73|1431.13|1433.97|1431.37|1434.21|1431.61|1433.73|1431.13|0
1636085700000|2021-11-05 04:15:00|1434.21|1431.61|1433.72|1431.12|1434.21|1431.61|1433.72|1431.12|0
1636086000000|2021-11-05 04:20:00|1433.97|1431.37|1433.72|1431.12|1433.97|1431.37|1433.72|1431.12|0
1636086300000|2021-11-05 04:25:00|1433.6|1431|1433.72|1431.12|1433.72|1431.12|1433.48|1430.88|0
1636086600000|2021-11-05 04:30:00|1433.96|1431.36|1434.2|1431.6|1434.44|1431.84|1433.72|1431.12|0
1636086900000|2021-11-05 04:35:00|1434.32|1431.72|1434.68|1432.08|1434.92|1432.32|1433.96|1431.36|0
1636087200000|2021-11-05 04:40:00|1434.44|1431.84|1434.2|1431.6|1434.44|1431.84|1434.08|1431.48|0
1636087500000|2021-11-05 04:45:00|1434.44|1431.84|1434.2|1431.6|1434.44|1431.84|1434.2|1431.6|0
1636087800000|2021-11-05 04:50:00|1434.44|1431.84|1434.44|1431.84|1434.44|1431.84|1434.2|1431.6|0
1636088100000|2021-11-05 04:55:00|1434.68|1432.08|1434.44|1431.84|1434.68|1432.08|1434.31|1431.71|0
1636088400000|2021-11-05 05:00:00|1434.2|1431.6|1434.2|1431.6|1434.68|1432.08|1434.2|1431.6|0
1636088700000|2021-11-05 05:05:00|1433.96|1431.36|1433.95|1431.35|1434.44|1431.84|1433.47|1430.87|0
1636089000000|2021-11-05 05:10:00|1433.71|1431.11|1433.95|1431.35|1434.19|1431.59|1433.47|1430.87|0
1636089300000|2021-11-05 05:15:00|1433.83|1431.23|1433.95|1431.35|1434.19|1431.59|1433.71|1431.11|0
1636089600000|2021-11-05 05:20:00|1434.19|1431.59|1433.71|1431.11|1434.19|1431.59|1433.71|1431.11|0
1636089900000|2021-11-05 05:25:00|1433.95|1431.35|1434.19|1431.59|1434.43|1431.83|1433.71|1431.11|0
1636090200000|2021-11-05 05:30:00|1434.43|1431.83|1433.95|1431.35|1434.43|1431.83|1433.95|1431.35|0
1636090500000|2021-11-05 05:35:00|1434.19|1431.59|1434.43|1431.83|1434.43|1431.83|1433.95|1431.35|0
1636090800000|2021-11-05 05:40:00|1434.3|1431.7|1433.95|1431.35|1434.3|1431.7|1433.95|1431.35|0
1636091100000|2021-11-05 05:45:00|1433.82|1431.22|1433.71|1431.11|1433.95|1431.35|1433.46|1430.86|0
1636091400000|2021-11-05 05:50:00|1433.95|1431.35|1434.18|1431.58|1434.66|1432.06|1433.95|1431.35|0
1636091700000|2021-11-05 05:55:00|1433.93|1431.33|1433.93|1431.33|1434.18|1431.58|1433.69|1431.09|0
1636092000000|2021-11-05 06:00:00|1433.69|1431.09|1433.93|1431.33|1434.41|1431.81|1432.97|1430.37|0
1636092300000|2021-11-05 06:05:00|1433.69|1431.09|1433.93|1431.33|1433.93|1431.33|1433.45|1430.85|0
1636092600000|2021-11-05 06:10:00|1433.69|1431.09|1434.17|1431.57|1434.41|1431.81|1433.57|1430.97|0
1636092900000|2021-11-05 06:15:00|1433.93|1431.33|1434.17|1431.57|1434.17|1431.57|1433.69|1431.09|0
1636093200000|2021-11-05 06:20:00|1433.93|1431.33|1433.45|1430.85|1433.93|1431.33|1433.45|1430.85|0
1636093500000|2021-11-05 06:25:00|1433.21|1430.61|1432.96|1430.36|1433.45|1430.85|1432.96|1430.36|0
1636093800000|2021-11-05 06:30:00|1432.72|1430.12|1432.48|1429.88|1432.96|1430.36|1432.48|1429.88|0
1636094100000|2021-11-05 06:35:00|1432.72|1430.12|1432.96|1430.36|1433.44|1430.84|1432.48|1429.88|0
1636094400000|2021-11-05 06:40:00|1433.2|1430.6|1433.44|1430.84|1433.44|1430.84|1432.96|1430.36|0
1636094700000|2021-11-05 06:45:00|1433.2|1430.6|1432.24|1429.64|1433.2|1430.6|1432.24|1429.64|0
1636095000000|2021-11-05 06:50:00|1432.11|1429.51|1432.72|1430.12|1432.72|1430.12|1432|1429.4|0
1636095300000|2021-11-05 06:55:00|1432.59|1429.99|1433.2|1430.6|1433.2|1430.6|1432|1429.4|0
1636095600000|2021-11-05 07:00:00|1432.96|1430.36|1432|1429.4|1432.96|1430.36|1431.51|1428.91|0
1636095900000|2021-11-05 07:05:00|1431.8|1429.6|1431.31|1429.11|1432.04|1429.84|1431.07|1428.87|0
1636096200000|2021-11-05 07:10:00|1431.07|1428.87|1431.07|1428.87|1431.55|1429.35|1430.83|1428.63|0
1636096500000|2021-11-05 07:15:00|1430.95|1428.75|1430.83|1428.63|1431.55|1429.35|1430.83|1428.63|0
1636096800000|2021-11-05 07:20:00|1431.07|1428.87|1431.31|1429.11|1431.55|1429.35|1430.83|1428.63|0
1636097100000|2021-11-05 07:25:00|1431.07|1428.87|1430.11|1427.91|1431.07|1428.87|1429.87|1427.67|0
1636097400000|2021-11-05 07:30:00|1429.87|1427.67|1428.42|1426.22|1429.87|1427.67|1428.42|1426.22|0
1636097700000|2021-11-05 07:35:00|1428.66|1426.46|1428.9|1426.7|1429.38|1427.18|1428.42|1426.22|0
1636098000000|2021-11-05 07:40:00|1428.66|1426.46|1429.38|1427.18|1429.38|1427.18|1428.18|1425.98|0
1636098300000|2021-11-05 07:45:00|1429.14|1426.94|1429.62|1427.42|1429.62|1427.42|1429.14|1426.94|0
1636098600000|2021-11-05 07:50:00|1429.86|1427.66|1430.1|1427.9|1430.34|1428.14|1429.86|1427.66|0
1636098900000|2021-11-05 07:55:00|1430.22|1428.02|1430.82|1428.62|1431.3|1429.1|1430.22|1428.02|0
1636099200000|2021-11-05 08:00:00|1431.54|1429.34|1432.98|1430.78|1432.99|1430.79|1431.06|1428.86|0
1636099500000|2021-11-05 08:05:00|1432.74|1430.54|1433.71|1431.51|1433.95|1431.75|1432.5|1430.3|0
1636099800000|2021-11-05 08:10:00|1433.82|1431.62|1435.63|1433.43|1435.87|1433.67|1432.02|1429.82|0
1636100100000|2021-11-05 08:15:00|1435.87|1433.67|1435.87|1433.67|1436.35|1434.15|1435.15|1432.95|0
1636100400000|2021-11-05 08:20:00|1436.11|1433.91|1436.35|1434.15|1436.59|1434.39|1435.39|1433.19|0
1636100700000|2021-11-05 08:25:00|1436.11|1433.91|1434.9|1432.7|1436.83|1434.63|1434.18|1431.98|0
1636101000000|2021-11-05 08:30:00|1435.14|1432.94|1434.66|1432.46|1435.14|1432.94|1433.94|1431.74|0
1636101300000|2021-11-05 08:35:00|1434.54|1432.34|1434.66|1432.46|1435.62|1433.42|1434.54|1432.34|0
1636101600000|2021-11-05 08:40:00|1434.42|1432.22|1434.9|1432.7|1435.14|1432.94|1433.94|1431.74|0
1636101900000|2021-11-05 08:45:00|1434.78|1432.58|1434.66|1432.46|1435.14|1432.94|1434.66|1432.46|0
1636102200000|2021-11-05 08:50:00|1434.9|1432.7|1434.9|1432.7|1435.14|1432.94|1434.66|1432.46|0
1636102500000|2021-11-05 08:55:00|1435.14|1432.94|1434.66|1432.46|1435.14|1432.94|1433.94|1431.74|0
1636102800000|2021-11-05 09:00:00|1434.9|1432.7|1437.06|1434.86|1437.3|1435.1|1434.9|1432.7|0
1636103100000|2021-11-05 09:05:00|1437.3|1435.1|1436.58|1434.38|1437.3|1435.1|1436.1|1433.9|0
1636103400000|2021-11-05 09:10:00|1436.7|1434.5|1436.58|1434.38|1436.82|1434.62|1436.1|1433.9|0
1636103700000|2021-11-05 09:15:00|1436.82|1434.62|1436.58|1434.38|1437.06|1434.86|1436.34|1434.14|0
1636104000000|2021-11-05 09:20:00|1436.69|1434.49|1436.69|1434.49|1437.3|1435.1|1436.58|1434.38|0
1636104300000|2021-11-05 09:25:00|1436.58|1434.38|1438.26|1436.06|1438.98|1436.78|1436.58|1434.38|0
1636104600000|2021-11-05 09:30:00|1438.5|1436.3|1438.74|1436.54|1439.22|1437.02|1438.26|1436.06|0
1636104900000|2021-11-05 09:35:00|1438.5|1436.3|1439.22|1437.02|1439.7|1437.5|1438.02|1435.82|0
1636105200000|2021-11-05 09:40:00|1438.98|1436.78|1439.94|1437.74|1440.18|1437.98|1438.98|1436.78|0
1636105500000|2021-11-05 09:45:00|1440.18|1437.98|1441.39|1439.19|1441.63|1439.43|1439.94|1437.74|0
1636105800000|2021-11-05 09:50:00|1441.15|1438.95|1441.63|1439.43|1442.35|1440.15|1441.15|1438.95|0
1636106100000|2021-11-05 09:55:00|1441.87|1439.67|1442.83|1440.63|1443.31|1441.11|1441.87|1439.67|0
1636106400000|2021-11-05 10:00:00|1442.59|1440.39|1442.73|1440.53|1444.03|1441.83|1442.59|1440.39|0
1636106700000|2021-11-05 10:05:00|1442.49|1440.29|1443.22|1441.02|1443.46|1441.26|1442.25|1440.05|0
1636107000000|2021-11-05 10:10:00|1443.46|1441.26|1442.97|1440.77|1443.46|1441.26|1442.73|1440.53|0
1636107300000|2021-11-05 10:15:00|1443.21|1441.01|1443.94|1441.74|1444.66|1442.46|1442.97|1440.77|0
1636107600000|2021-11-05 10:20:00|1444.18|1441.98|1444.66|1442.46|1444.9|1442.7|1443.94|1441.74|0
1636107900000|2021-11-05 10:25:00|1444.42|1442.22|1444.17|1441.97|1445.14|1442.94|1443.93|1441.73|0
1636108200000|2021-11-05 10:30:00|1443.93|1441.73|1443.69|1441.49|1443.93|1441.73|1443.21|1441.01|0
1636108500000|2021-11-05 10:35:00|1443.93|1441.73|1443.93|1441.73|1444.17|1441.97|1443.45|1441.25|0
1636108800000|2021-11-05 10:40:00|1444.17|1441.97|1443.32|1441.12|1444.17|1441.97|1443.21|1441.01|0
1636109100000|2021-11-05 10:45:00|1443.21|1441.01|1443.93|1441.73|1444.17|1441.97|1443.21|1441.01|0
1636109400000|2021-11-05 10:50:00|1444.17|1441.97|1445.13|1442.93|1445.37|1443.17|1443.93|1441.73|0
1636109700000|2021-11-05 10:55:00|1444.89|1442.69|1445.13|1442.93|1445.37|1443.17|1444.41|1442.21|0
1636110000000|2021-11-05 11:00:00|1445.37|1443.17|1445.13|1442.93|1445.85|1443.65|1444.41|1442.21|0
1636110300000|2021-11-05 11:05:00|1444.89|1442.69|1445.37|1443.17|1445.85|1443.65|1444.89|1442.69|0
1636110600000|2021-11-05 11:10:00|1445.61|1443.41|1444.41|1442.21|1447.3|1445.1|1443.68|1441.48|0
1636110900000|2021-11-05 11:15:00|1444.16|1441.96|1443.92|1441.72|1444.16|1441.96|1443.2|1441|0
1636111200000|2021-11-05 11:20:00|1443.2|1441|1442.24|1440.04|1443.92|1441.72|1442.24|1440.04|0
1636111500000|2021-11-05 11:25:00|1442.48|1440.28|1441.27|1439.07|1443.44|1441.24|1440.67|1438.47|0
1636111800000|2021-11-05 11:30:00|1441.03|1438.83|1442.72|1440.52|1443.44|1441.24|1440.79|1438.59|0
1636112100000|2021-11-05 11:35:00|1442.96|1440.76|1443.68|1441.48|1443.92|1441.72|1442.96|1440.76|0
1636112400000|2021-11-05 11:40:00|1443.92|1441.72|1444.16|1441.96|1444.16|1441.96|1443.2|1441|0
1636112700000|2021-11-05 11:45:00|1444.4|1442.2|1443.68|1441.48|1444.4|1442.2|1443.68|1441.48|0
1636113000000|2021-11-05 11:50:00|1443.43|1441.23|1443.67|1441.47|1443.68|1441.48|1442.95|1440.75|0
1636113300000|2021-11-05 11:55:00|1443.92|1441.72|1444.15|1441.95|1444.16|1441.96|1443.43|1441.23|0
1636113600000|2021-11-05 12:00:00|1444.4|1442.2|1443.43|1441.23|1444.64|1442.44|1443.19|1440.99|0
1636113900000|2021-11-05 12:05:00|1443.67|1441.47|1443.43|1441.23|1444.39|1442.19|1443.19|1440.99|0
1636114200000|2021-11-05 12:10:00|1443.19|1440.99|1444.15|1441.95|1444.87|1442.67|1443.19|1440.99|0
1636114500000|2021-11-05 12:15:00|1443.91|1441.71|1444.63|1442.43|1444.87|1442.67|1443.43|1441.23|0
1636114800000|2021-11-05 12:20:00|1444.39|1442.19|1445.11|1442.91|1445.11|1442.91|1444.15|1441.95|0
1636115100000|2021-11-05 12:25:00|1444.87|1442.67|1444.87|1442.67|1445.59|1443.39|1444.63|1442.43|0
1636115400000|2021-11-05 12:30:00|1444.39|1442.19|1450.41|1448.21|1450.65|1448.45|1443.19|1440.99|0
1636115700000|2021-11-05 12:35:00|1450.65|1448.45|1450.05|1447.85|1456.19|1453.99|1449.81|1447.61|0
1636116000000|2021-11-05 12:40:00|1450.3|1448.1|1451.26|1449.06|1451.98|1449.78|1449.57|1447.37|0
1636116300000|2021-11-05 12:45:00|1451.02|1448.82|1452.7|1450.5|1452.94|1450.74|1449.57|1447.37|0
1636116600000|2021-11-05 12:50:00|1452.94|1450.74|1454.39|1452.19|1454.39|1452.19|1451.74|1449.54|0
1636116900000|2021-11-05 12:55:00|1454.15|1451.95|1453.41|1451.21|1454.15|1451.95|1452.7|1450.5|0
1636117200000|2021-11-05 13:00:00|1453.65|1451.45|1453.65|1451.45|1454.37|1452.17|1451.96|1449.76|0
1636117500000|2021-11-05 13:05:00|1453.41|1451.21|1453.89|1451.69|1454.13|1451.93|1453.17|1450.97|0
1636117800000|2021-11-05 13:10:00|1454.13|1451.93|1454.61|1452.41|1454.61|1452.41|1452.92|1450.72|0
1636118100000|2021-11-05 13:15:00|1454.37|1452.17|1454.85|1452.65|1455.33|1453.13|1454.37|1452.17|0
1636118400000|2021-11-05 13:20:00|1455.09|1452.89|1457.98|1455.78|1458.22|1456.02|1455.09|1452.89|0
1636118700000|2021-11-05 13:25:00|1457.5|1455.3|1457.5|1455.3|1458.7|1456.5|1456.77|1454.57|0
1636119000000|2021-11-05 13:30:00|1457.26|1455.06|1461.11|1458.91|1461.35|1459.15|1454.85|1452.65|0
1636119300000|2021-11-05 13:35:00|1461.35|1459.15|1463.58|1461.38|1465.03|1462.83|1461.35|1459.15|0
1636119600000|2021-11-05 13:40:00|1464.06|1461.86|1467.68|1465.48|1467.92|1465.72|1464.06|1461.86|0
1636119900000|2021-11-05 13:45:00|1468.16|1465.96|1464.54|1462.34|1468.4|1466.2|1462.86|1460.66|0
1636120200000|2021-11-05 13:50:00|1465.51|1463.31|1463.82|1461.62|1465.51|1463.31|1463.1|1460.9|0
1636120500000|2021-11-05 13:55:00|1463.58|1461.38|1467.19|1464.99|1467.19|1464.99|1463.34|1461.14|0
1636120800000|2021-11-05 14:00:00|1466.95|1464.75|1470.57|1468.37|1471.05|1468.85|1466.23|1464.03|0
1636121100000|2021-11-05 14:05:00|1471.05|1468.85|1466.22|1464.02|1471.05|1468.85|1465.98|1463.78|0
1636121400000|2021-11-05 14:10:00|1466.46|1464.26|1468.04|1465.84|1468.76|1466.56|1465.14|1462.94|0
1636121700000|2021-11-05 14:15:00|1468.52|1466.32|1467.55|1465.35|1469.48|1467.28|1467.07|1464.87|0
1636122000000|2021-11-05 14:20:00|1467.31|1465.11|1465.86|1463.66|1467.55|1465.35|1465.86|1463.66|0
1636122300000|2021-11-05 14:25:00|1466.11|1463.91|1464.66|1462.46|1466.11|1463.91|1463.21|1461.01|0
1636122600000|2021-11-05 14:30:00|1464.9|1462.7|1464.66|1462.46|1466.83|1464.63|1464.66|1462.46|0
1636122900000|2021-11-05 14:35:00|1464.9|1462.7|1465.86|1463.66|1467.79|1465.59|1464.66|1462.46|0
1636123200000|2021-11-05 14:40:00|1466.1|1463.9|1466.82|1464.62|1467.55|1465.35|1464.9|1462.7|0
1636123500000|2021-11-05 14:45:00|1467.07|1464.87|1466.58|1464.38|1468.27|1466.07|1466.58|1464.38|0
1636123800000|2021-11-05 14:50:00|1466.82|1464.62|1467.06|1464.86|1467.79|1465.59|1466.34|1464.14|0
1636124100000|2021-11-05 14:55:00|1466.82|1464.62|1466.1|1463.9|1467.55|1465.35|1464.41|1462.21|0
1636124400000|2021-11-05 15:00:00|1465.86|1463.66|1465.13|1462.93|1467.3|1465.1|1465.13|1462.93|0
1636124700000|2021-11-05 15:05:00|1465.37|1463.17|1466.58|1464.38|1466.94|1464.74|1465.37|1463.17|0
1636125000000|2021-11-05 15:10:00|1466.82|1464.62|1466.1|1463.9|1468.02|1465.82|1466.1|1463.9|0
1636125300000|2021-11-05 15:15:00|1465.85|1463.65|1465.13|1462.93|1466.34|1464.14|1464.65|1462.45|0
1636125600000|2021-11-05 15:20:00|1464.89|1462.69|1464.17|1461.97|1465.61|1463.41|1463.68|1461.48|0
1636125900000|2021-11-05 15:25:00|1463.92|1461.72|1461.27|1459.07|1464.41|1462.21|1461.03|1458.83|0
1636126200000|2021-11-05 15:30:00|1461.03|1458.83|1462.96|1460.76|1463.92|1461.72|1461.03|1458.83|0
1636126500000|2021-11-05 15:35:00|1463.2|1461|1463.68|1461.48|1464.16|1461.96|1461.51|1459.31|0
1636126800000|2021-11-05 15:40:00|1463.92|1461.72|1462.23|1460.03|1463.92|1461.72|1461.27|1459.07|0
1636127100000|2021-11-05 15:45:00|1461.75|1459.55|1464.4|1462.2|1465.37|1463.17|1460.79|1458.59|0
1636127400000|2021-11-05 15:50:00|1464.16|1461.96|1461.03|1458.83|1464.4|1462.2|1460.06|1457.86|0
1636127700000|2021-11-05 15:55:00|1461.27|1459.07|1458.38|1456.18|1461.99|1459.79|1458.38|1456.18|0
1636128000000|2021-11-05 16:00:00|1457.89|1455.69|1460.54|1458.34|1461.27|1459.07|1457.65|1455.45|0
1636128300000|2021-11-05 16:05:00|1460.78|1458.58|1459.82|1457.62|1461.02|1458.82|1458.62|1456.42|0
1636128600000|2021-11-05 16:10:00|1460.06|1457.86|1459.1|1456.9|1461.02|1458.82|1457.89|1455.69|0
1636128900000|2021-11-05 16:15:00|1459.34|1457.14|1459.58|1457.38|1460.06|1457.86|1458.37|1456.17|0
1636129200000|2021-11-05 16:20:00|1459.82|1457.62|1459.57|1457.37|1460.78|1458.58|1459.33|1457.13|0
1636129500000|2021-11-05 16:25:00|1459.33|1457.13|1460.98|1458.78|1461.28|1459.08|1458.61|1456.41|0
1636129800000|2021-11-05 16:30:00|1460.74|1458.54|1461.94|1459.74|1462.18|1459.98|1460.74|1458.54|0
1636130100000|2021-11-05 16:35:00|1461.7|1459.5|1460.26|1458.06|1462.42|1460.22|1458.33|1456.13|0
1636130400000|2021-11-05 16:40:00|1460.5|1458.3|1458.09|1455.89|1460.5|1458.3|1457.85|1455.65|0
1636130700000|2021-11-05 16:45:00|1457.85|1455.65|1456.65|1454.45|1457.85|1455.65|1456.17|1453.97|0
1636131000000|2021-11-05 16:50:00|1456.89|1454.69|1457.13|1454.93|1458.09|1455.89|1454.96|1452.76|0
1636131300000|2021-11-05 16:55:00|1457.37|1455.17|1455.2|1453|1457.61|1455.41|1453.76|1451.56|0
1636131600000|2021-11-05 17:00:00|1455.44|1453.24|1456.4|1454.2|1456.88|1454.68|1453.76|1451.56|0
1636131900000|2021-11-05 17:05:00|1456.16|1453.96|1451.11|1448.91|1456.64|1454.44|1451.11|1448.91|0
1636132200000|2021-11-05 17:10:00|1451.35|1449.15|1448.71|1446.51|1452.07|1449.87|1447.5|1445.3|0
1636132500000|2021-11-05 17:15:00|1448.47|1446.27|1449.76|1447.56|1450.48|1448.28|1447.01|1444.81|0
1636132800000|2021-11-05 17:20:00|1450|1447.8|1445.44|1443.24|1450|1447.8|1445.44|1443.24|0
1636133100000|2021-11-05 17:25:00|1445.2|1443|1435.94|1433.74|1445.2|1443|1435.94|1433.74|0
1636133400000|2021-11-05 17:30:00|1436.18|1433.98|1445.31|1443.11|1445.79|1443.59|1436.18|1433.98|0
1636133700000|2021-11-05 17:35:00|1445.07|1442.87|1441.95|1439.75|1445.55|1443.35|1441.23|1439.03|0
1636134000000|2021-11-05 17:40:00|1442.19|1439.99|1441.47|1439.27|1443.15|1440.95|1440.5|1438.3|0
1636134300000|2021-11-05 17:45:00|1441.71|1439.51|1441.22|1439.02|1441.95|1439.75|1437.86|1435.66|0
1636134600000|2021-11-05 17:50:00|1440.74|1438.54|1445.55|1443.35|1445.79|1443.59|1440.5|1438.3|0
1636134900000|2021-11-05 17:55:00|1445.31|1443.11|1448.19|1445.99|1448.19|1445.99|1443.39|1441.19|0
1636135200000|2021-11-05 18:00:00|1447.71|1445.51|1448.91|1446.71|1449.15|1446.95|1446.03|1443.83|0
1636135500000|2021-11-05 18:05:00|1448.67|1446.47|1450.83|1448.63|1452.28|1450.08|1448.67|1446.47|0
1636135800000|2021-11-05 18:10:00|1450.59|1448.39|1452.28|1450.08|1452.76|1450.56|1449.63|1447.43|0
1636136100000|2021-11-05 18:15:00|1452.03|1449.83|1452.58|1450.38|1453.05|1450.85|1451.31|1449.11|0
1636136400000|2021-11-05 18:20:00|1452.46|1450.26|1448.01|1445.81|1453.06|1450.86|1448.01|1445.81|0
1636136700000|2021-11-05 18:25:00|1448.25|1446.05|1452.34|1450.14|1452.34|1450.14|1447.53|1445.33|0
1636137000000|2021-11-05 18:30:00|1452.1|1449.9|1451.61|1449.41|1452.58|1450.38|1450.65|1448.45|0
1636137300000|2021-11-05 18:35:00|1451.86|1449.66|1452.09|1449.89|1452.81|1450.61|1448.97|1446.77|0
1636137600000|2021-11-05 18:40:00|1452.33|1450.13|1451.85|1449.65|1452.81|1450.61|1450.64|1448.44|0
1636137900000|2021-11-05 18:45:00|1451.61|1449.41|1452.57|1450.37|1453.77|1451.57|1451.61|1449.41|0
1636138200000|2021-11-05 18:50:00|1452.92|1450.72|1453.53|1451.33|1453.77|1451.57|1451.36|1449.16|0
1636138500000|2021-11-05 18:55:00|1453.77|1451.57|1452.8|1450.6|1453.77|1451.57|1451.84|1449.64|0
1636138800000|2021-11-05 19:00:00|1453.29|1451.09|1447.75|1445.55|1453.53|1451.33|1446.07|1443.87|0
1636139100000|2021-11-05 19:05:00|1447.51|1445.31|1450.88|1448.68|1451.36|1449.16|1446.31|1444.11|0
1636139400000|2021-11-05 19:10:00|1451.12|1448.92|1452.32|1450.12|1452.32|1450.12|1449.92|1447.72|0
1636139700000|2021-11-05 19:15:00|1452.08|1449.88|1451.36|1449.16|1452.32|1450.12|1449.92|1447.72|0
1636140000000|2021-11-05 19:20:00|1451.12|1448.92|1449.91|1447.71|1451.36|1449.16|1448.47|1446.27|0
1636140300000|2021-11-05 19:25:00|1449.43|1447.23|1448.71|1446.51|1449.67|1447.47|1447.03|1444.83|0
1636140600000|2021-11-05 19:30:00|1449.19|1446.99|1454|1451.8|1454|1451.8|1447.75|1445.55|0
1636140900000|2021-11-05 19:35:00|1454.24|1452.04|1455.92|1453.72|1457.37|1455.17|1454|1451.8|0
1636141200000|2021-11-05 19:40:00|1456.16|1453.96|1451.35|1449.15|1456.16|1453.96|1450.63|1448.43|0
1636141500000|2021-11-05 19:45:00|1451.11|1448.91|1450.15|1447.95|1454.24|1452.04|1449.67|1447.47|0
1636141800000|2021-11-05 19:50:00|1450.63|1448.43|1449.91|1447.71|1453.76|1451.56|1449.43|1447.23|0
1636142100000|2021-11-05 19:55:00|1449.43|1447.23|1450.87|1448.67|1452.31|1450.11|1448.95|1446.75|0
1636142400000|2021-11-05 20:00:00|1451.35|1449.15|1449.66|1447.46|1451.35|1449.15|1447.02|1444.82|0
1636142700000|2021-11-05 20:05:00|1449.9|1447.7|1448.22|1446.02|1449.9|1447.7|1447.5|1445.3|0
1636143000000|2021-11-05 20:10:00|1448.1|1445.9|1446.54|1444.34|1448.1|1445.9|1446.3|1444.1|0
1636358700000|2021-11-08 08:05:00|1447.79|1445.59|1446.11|1443.91|1447.79|1445.59|1445.63|1443.43|0
1636359000000|2021-11-08 08:10:00|1445.87|1443.67|1447.55|1445.35|1447.79|1445.59|1445.15|1442.95|0
1636359300000|2021-11-08 08:15:00|1447.31|1445.11|1447.55|1445.35|1449.95|1447.75|1447.31|1445.11|0
1636359600000|2021-11-08 08:20:00|1447.31|1445.11|1446.59|1444.39|1447.31|1445.11|1445.87|1443.67|0
1636359900000|2021-11-08 08:25:00|1446.35|1444.15|1446.59|1444.39|1447.31|1445.11|1445.38|1443.18|0
1636360200000|2021-11-08 08:30:00|1446.83|1444.63|1446.7|1444.5|1447.31|1445.11|1446.1|1443.9|0
1636360500000|2021-11-08 08:35:00|1446.58|1444.38|1447.3|1445.1|1448.51|1446.31|1446.46|1444.26|0
1636360800000|2021-11-08 08:40:00|1447.54|1445.34|1448.74|1446.54|1448.74|1446.54|1446.82|1444.62|0
1636361100000|2021-11-08 08:45:00|1448.99|1446.79|1448.98|1446.78|1448.99|1446.79|1447.78|1445.58|0
1636361400000|2021-11-08 08:50:00|1449.22|1447.02|1450.91|1448.71|1450.91|1448.71|1448.74|1446.54|0
1636361700000|2021-11-08 08:55:00|1451.39|1449.19|1450.91|1448.71|1451.74|1449.54|1450.18|1447.98|0
1636362000000|2021-11-08 09:00:00|1451.15|1448.95|1453.07|1450.87|1453.79|1451.59|1450.42|1448.22|0
1636362300000|2021-11-08 09:05:00|1452.83|1450.63|1452.1|1449.9|1452.83|1450.63|1451.62|1449.42|0
1636362600000|2021-11-08 09:10:00|1451.86|1449.66|1453.79|1451.59|1454.03|1451.83|1451.86|1449.66|0
1636362900000|2021-11-08 09:15:00|1454.03|1451.83|1453.18|1450.98|1454.03|1451.83|1452.69|1450.49|0
1636363200000|2021-11-08 09:20:00|1453.42|1451.22|1454.14|1451.94|1454.14|1451.94|1453.42|1451.22|0
1636363500000|2021-11-08 09:25:00|1454.38|1452.18|1453.66|1451.46|1454.38|1452.18|1453.66|1451.46|0
1636363800000|2021-11-08 09:30:00|1453.42|1451.22|1453.77|1451.57|1454.49|1452.29|1453.41|1451.21|0
1636364100000|2021-11-08 09:35:00|1453.65|1451.45|1453.19|1450.99|1453.65|1451.45|1452.22|1450.02|0
1636364400000|2021-11-08 09:40:00|1452.94|1450.74|1452.22|1450.02|1452.94|1450.74|1451.74|1449.54|0
1636364700000|2021-11-08 09:45:00|1452.46|1450.26|1452.46|1450.26|1452.7|1450.5|1451.74|1449.54|0
1636365000000|2021-11-08 09:50:00|1452.22|1450.02|1451.98|1449.78|1452.46|1450.26|1451.5|1449.3|0
1636365300000|2021-11-08 09:55:00|1452.22|1450.02|1451.98|1449.78|1452.7|1450.5|1451.5|1449.3|0
1636365600000|2021-11-08 10:00:00|1451.74|1449.54|1451.74|1449.54|1452.22|1450.02|1451.5|1449.3|0
1636365900000|2021-11-08 10:05:00|1451.98|1449.78|1451.01|1448.81|1451.98|1449.78|1450.77|1448.57|0
1636366200000|2021-11-08 10:10:00|1450.77|1448.57|1451.25|1449.05|1451.49|1449.29|1450.53|1448.33|0
1636366500000|2021-11-08 10:15:00|1451.49|1449.29|1452.21|1450.01|1452.21|1450.01|1451.25|1449.05|0
1636366800000|2021-11-08 10:20:00|1452.45|1450.25|1452.69|1450.49|1452.69|1450.49|1451.73|1449.53|0
1636367100000|2021-11-08 10:25:00|1452.45|1450.25|1454.14|1451.94|1454.38|1452.18|1452.45|1450.25|0
1636367400000|2021-11-08 10:30:00|1453.9|1451.7|1453.65|1451.45|1454.14|1451.94|1453.41|1451.21|0
1636367700000|2021-11-08 10:35:00|1453.41|1451.21|1454.62|1452.42|1454.86|1452.66|1453.41|1451.21|0
1636368000000|2021-11-08 10:40:00|1454.73|1452.53|1453.17|1450.97|1454.86|1452.66|1453.17|1450.97|0
1636368300000|2021-11-08 10:45:00|1453.41|1451.21|1451.97|1449.77|1453.53|1451.33|1451.97|1449.77|0
1636368600000|2021-11-08 10:50:00|1452.21|1450.01|1452.69|1450.49|1452.69|1450.49|1451.97|1449.77|0
1636368900000|2021-11-08 10:55:00|1452.45|1450.25|1453.17|1450.97|1453.41|1451.21|1452.45|1450.25|0
1636369200000|2021-11-08 11:00:00|1453.41|1451.21|1453.41|1451.21|1453.76|1451.56|1453.41|1451.21|0
1636369500000|2021-11-08 11:05:00|1453.65|1451.45|1453.65|1451.45|1454.13|1451.93|1453.41|1451.21|0
1636369800000|2021-11-08 11:10:00|1453.41|1451.21|1452.92|1450.72|1453.65|1451.45|1452.68|1450.48|0
1636370100000|2021-11-08 11:15:00|1453.16|1450.96|1453.4|1451.2|1453.89|1451.69|1452.92|1450.72|0
1636370400000|2021-11-08 11:20:00|1453.64|1451.44|1452.56|1450.36|1454.13|1451.93|1452.44|1450.24|0
1636370700000|2021-11-08 11:25:00|1452.68|1450.48|1453.64|1451.44|1453.88|1451.68|1452.68|1450.48|0
1636371000000|2021-11-08 11:30:00|1453.88|1451.68|1453.64|1451.44|1453.88|1451.68|1453.4|1451.2|0
1636371300000|2021-11-08 11:35:00|1453.88|1451.68|1454.12|1451.92|1454.6|1452.4|1453.64|1451.44|0
1636371600000|2021-11-08 11:40:00|1454.36|1452.16|1454.6|1452.4|1454.84|1452.64|1454.12|1451.92|0
1636371900000|2021-11-08 11:45:00|1454.84|1452.64|1454.36|1452.16|1454.84|1452.64|1454.12|1451.92|0
1636372200000|2021-11-08 11:50:00|1454.48|1452.28|1454.36|1452.16|1454.84|1452.64|1454.12|1451.92|0
1636372500000|2021-11-08 11:55:00|1454.12|1451.92|1454.36|1452.16|1454.6|1452.4|1454.12|1451.92|0
1636372800000|2021-11-08 12:00:00|1454.12|1451.92|1453.15|1450.95|1454.36|1452.16|1451.95|1449.75|0
1636373100000|2021-11-08 12:05:00|1453.39|1451.19|1452.43|1450.23|1453.39|1451.19|1452.43|1450.23|0
1636373400000|2021-11-08 12:10:00|1452.19|1449.99|1453.39|1451.19|1453.39|1451.19|1452.19|1449.99|0
1636373700000|2021-11-08 12:15:00|1453.63|1451.43|1453.63|1451.43|1454.11|1451.91|1453.63|1451.43|0
1636374000000|2021-11-08 12:20:00|1453.87|1451.67|1453.15|1450.95|1453.87|1451.67|1453.15|1450.95|0
1636374300000|2021-11-08 12:25:00|1453.39|1451.19|1453.39|1451.19|1453.63|1451.43|1452.91|1450.71|0
1636374600000|2021-11-08 12:30:00|1454.11|1451.91|1453.63|1451.43|1454.59|1452.39|1453.39|1451.19|0
1636374900000|2021-11-08 12:35:00|1453.87|1451.67|1453.87|1451.67|1454.35|1452.15|1453.87|1451.67|0
1636375200000|2021-11-08 12:40:00|1454.11|1451.91|1453.02|1450.82|1454.11|1451.91|1452.66|1450.46|0
1636375500000|2021-11-08 12:45:00|1452.9|1450.7|1452.42|1450.22|1453.14|1450.94|1451.94|1449.74|0
1636375800000|2021-11-08 12:50:00|1452.18|1449.98|1452.42|1450.22|1452.66|1450.46|1451.94|1449.74|0
1636376100000|2021-11-08 12:55:00|1452.54|1450.34|1452.42|1450.22|1452.54|1450.34|1451.7|1449.5|0
1636376400000|2021-11-08 13:00:00|1452.53|1450.33|1453.38|1451.18|1453.38|1451.18|1452.42|1450.22|0
1636376700000|2021-11-08 13:05:00|1453.14|1450.94|1454.34|1452.14|1455.07|1452.87|1452.9|1450.7|0
1636377000000|2021-11-08 13:10:00|1454.58|1452.38|1454.82|1452.62|1454.82|1452.62|1453.86|1451.66|0
1636377300000|2021-11-08 13:15:00|1455.06|1452.86|1454.82|1452.62|1455.06|1452.86|1454.58|1452.38|0
1636377600000|2021-11-08 13:20:00|1455.06|1452.86|1455.78|1453.58|1456.02|1453.82|1454.82|1452.62|0
1636377900000|2021-11-08 13:25:00|1456.02|1453.82|1456.51|1454.31|1456.99|1454.79|1455.78|1453.58|0
1636378200000|2021-11-08 13:30:00|1456.75|1454.55|1456.5|1454.3|1456.75|1454.55|1455.78|1453.58|0
1636378500000|2021-11-08 13:35:00|1456.26|1454.06|1457.71|1455.51|1457.95|1455.75|1456.26|1454.06|0
1636378800000|2021-11-08 13:40:00|1457.95|1455.75|1458.19|1455.99|1458.43|1456.23|1456.98|1454.78|0
1636379100000|2021-11-08 13:45:00|1457.95|1455.75|1457.95|1455.75|1458.43|1456.23|1457.71|1455.51|0
1636379400000|2021-11-08 13:50:00|1458.19|1455.99|1458.67|1456.47|1458.91|1456.71|1458.19|1455.99|0
1636379700000|2021-11-08 13:55:00|1458.91|1456.71|1459.87|1457.67|1459.87|1457.67|1458.91|1456.71|0
1636380000000|2021-11-08 14:00:00|1459.63|1457.43|1459.39|1457.19|1460.11|1457.91|1458.91|1456.71|0
1636380300000|2021-11-08 14:05:00|1459.63|1457.43|1459.87|1457.67|1460.11|1457.91|1459.15|1456.95|0
1636380600000|2021-11-08 14:10:00|1460.11|1457.91|1462.04|1459.84|1462.04|1459.84|1459.87|1457.67|0
1636380900000|2021-11-08 14:15:00|1461.79|1459.59|1461.55|1459.35|1462.04|1459.84|1460.59|1458.39|0
1636381200000|2021-11-08 14:20:00|1461.79|1459.59|1463.72|1461.52|1463.96|1461.76|1461.31|1459.11|0
1636381500000|2021-11-08 14:25:00|1463.48|1461.28|1461.79|1459.59|1463.48|1461.28|1461.55|1459.35|0
1636381800000|2021-11-08 14:30:00|1461.55|1459.35|1464.96|1462.76|1466.46|1464.26|1459.86|1457.66|0
1636382100000|2021-11-08 14:35:00|1464.48|1462.28|1458.25|1456.05|1466.66|1464.46|1457.77|1455.57|0
1636382400000|2021-11-08 14:40:00|1458.97|1456.77|1460.17|1457.97|1462.1|1459.9|1458.25|1456.05|0
1636382700000|2021-11-08 14:45:00|1460.42|1458.22|1460.66|1458.46|1461.38|1459.18|1457.52|1455.32|0
1636383000000|2021-11-08 14:50:00|1461.14|1458.94|1459.21|1457.01|1462.34|1460.14|1457.76|1455.56|0
1636383300000|2021-11-08 14:55:00|1458.97|1456.77|1459.21|1457.01|1459.21|1457.01|1455.11|1452.91|0
1636383600000|2021-11-08 15:00:00|1459.45|1457.25|1453.91|1451.71|1459.69|1457.49|1453.67|1451.47|0
1636383900000|2021-11-08 15:05:00|1454.15|1451.95|1455.11|1452.91|1457.04|1454.84|1453.91|1451.71|0
1636384200000|2021-11-08 15:10:00|1454.87|1452.67|1458|1455.8|1458.96|1456.76|1454.87|1452.67|0
1636384500000|2021-11-08 15:15:00|1457.76|1455.56|1460.17|1457.97|1460.89|1458.69|1457.76|1455.56|0
1636384800000|2021-11-08 15:20:00|1460.41|1458.21|1461.1|1458.9|1462.54|1460.34|1460.41|1458.21|0
1636385100000|2021-11-08 15:25:00|1460.86|1458.66|1458.93|1456.73|1462.78|1460.58|1458.93|1456.73|0
1636385400000|2021-11-08 15:30:00|1459.17|1456.97|1460.13|1457.93|1462.06|1459.86|1457.72|1455.52|0
1636385700000|2021-11-08 15:35:00|1460.37|1458.17|1456.76|1454.56|1461.58|1459.38|1456.52|1454.32|0
1636386000000|2021-11-08 15:40:00|1457|1454.8|1455.31|1453.11|1457.72|1455.52|1451.95|1449.75|0
1636386300000|2021-11-08 15:45:00|1455.07|1452.87|1459.89|1457.69|1459.89|1457.69|1454.59|1452.39|0
1636386600000|2021-11-08 15:50:00|1459.65|1457.45|1457.72|1455.52|1459.65|1457.45|1457.24|1455.04|0
1636386900000|2021-11-08 15:55:00|1457.48|1455.28|1455.79|1453.59|1457.72|1455.52|1455.67|1453.47|0
1636387200000|2021-11-08 16:00:00|1456.03|1453.83|1456.99|1454.79|1457.96|1455.76|1454.59|1452.39|0
1636387500000|2021-11-08 16:05:00|1456.75|1454.55|1454.59|1452.39|1456.75|1454.55|1452.9|1450.7|0
1636387800000|2021-11-08 16:10:00|1454.35|1452.15|1452.66|1450.46|1455.07|1452.87|1452.42|1450.22|0
1636388100000|2021-11-08 16:15:00|1452.9|1450.7|1456.03|1453.83|1456.27|1454.07|1451.94|1449.74|0
1636388400000|2021-11-08 16:20:00|1455.79|1453.59|1456.03|1453.83|1457.23|1455.03|1455.07|1452.87|0
1636388700000|2021-11-08 16:25:00|1456.27|1454.07|1457.6|1455.4|1458.67|1456.47|1456.27|1454.07|0
1636389000000|2021-11-08 16:30:00|1457.36|1455.16|1456.39|1454.19|1458.56|1456.36|1455.67|1453.47|0
1636389300000|2021-11-08 16:35:00|1456.63|1454.43|1454.95|1452.75|1457.6|1455.4|1454.47|1452.27|0
1636389600000|2021-11-08 16:40:00|1455.19|1452.99|1453.74|1451.54|1455.43|1453.23|1453.74|1451.54|0
1636389900000|2021-11-08 16:45:00|1453.5|1451.3|1453.02|1450.82|1454.95|1452.75|1453.02|1450.82|0
1636390200000|2021-11-08 16:50:00|1453.26|1451.06|1453.02|1450.82|1453.5|1451.3|1451.33|1449.13|0
1636390500000|2021-11-08 16:55:00|1452.78|1450.58|1451.57|1449.37|1452.78|1450.58|1450.61|1448.41|0
1636390800000|2021-11-08 17:00:00|1451.33|1449.13|1447.72|1445.52|1452.54|1450.34|1447.72|1445.52|0
1636391100000|2021-11-08 17:05:00|1448.2|1446|1449.6|1447.4|1450.13|1447.93|1448.2|1446|0
1636391400000|2021-11-08 17:10:00|1449.84|1447.64|1448.4|1446.2|1450.8|1448.6|1448.4|1446.2|0
1636391700000|2021-11-08 17:15:00|1448.64|1446.44|1451.55|1449.35|1452.27|1450.07|1447.67|1445.47|0
1636392000000|2021-11-08 17:20:00|1451.79|1449.59|1451.55|1449.35|1452.51|1450.31|1450.59|1448.39|0
1636392300000|2021-11-08 17:25:00|1451.79|1449.59|1451.54|1449.34|1452.51|1450.31|1451.06|1448.86|0
1636392600000|2021-11-08 17:30:00|1451.79|1449.59|1452.99|1450.79|1453.47|1451.27|1449.86|1447.66|0
1636392900000|2021-11-08 17:35:00|1453.23|1451.03|1449.86|1447.66|1453.23|1451.03|1449.86|1447.66|0
1636393200000|2021-11-08 17:40:00|1449.62|1447.42|1451.54|1449.34|1452.02|1449.82|1449.62|1447.42|0
1636393500000|2021-11-08 17:45:00|1451.78|1449.58|1451.06|1448.86|1452.74|1450.54|1450.58|1448.38|0
1636393800000|2021-11-08 17:50:00|1450.82|1448.62|1450.1|1447.9|1451.06|1448.86|1449.62|1447.42|0
1636394100000|2021-11-08 17:55:00|1450.34|1448.14|1451.78|1449.58|1451.78|1449.58|1448.17|1445.97|0
1636394400000|2021-11-08 18:00:00|1452.02|1449.82|1451.06|1448.86|1452.02|1449.82|1450.34|1448.14|0
1636394700000|2021-11-08 18:05:00|1451.54|1449.34|1451.05|1448.85|1452.26|1450.06|1450.81|1448.61|0
1636395000000|2021-11-08 18:10:00|1451.3|1449.1|1453.22|1451.02|1454.66|1452.46|1450.57|1448.37|0
1636395300000|2021-11-08 18:15:00|1452.98|1450.78|1453.7|1451.5|1453.94|1451.74|1452.02|1449.82|0
1636395600000|2021-11-08 18:20:00|1453.94|1451.74|1454.66|1452.46|1455.14|1452.94|1453.7|1451.5|0
1636395900000|2021-11-08 18:25:00|1454.9|1452.7|1454.18|1451.98|1455.38|1453.18|1453.94|1451.74|0
1636396200000|2021-11-08 18:30:00|1453.94|1451.74|1452.73|1450.53|1454.9|1452.7|1452.73|1450.53|0
1636396500000|2021-11-08 18:35:00|1452.97|1450.77|1453.69|1451.49|1454.17|1451.97|1452.25|1450.05|0
1636396800000|2021-11-08 18:40:00|1453.45|1451.25|1454.41|1452.21|1454.65|1452.45|1453.21|1451.01|0
1636397100000|2021-11-08 18:45:00|1454.17|1451.97|1454.65|1452.45|1455.38|1453.18|1453.45|1451.25|0
1636397400000|2021-11-08 18:50:00|1454.41|1452.21|1455.61|1453.41|1455.85|1453.65|1454.41|1452.21|0
1636397700000|2021-11-08 18:55:00|1455.37|1453.17|1455.85|1453.65|1456.58|1454.38|1455.37|1453.17|0
1636398000000|2021-11-08 19:00:00|1455.61|1453.41|1458.02|1455.82|1458.26|1456.06|1455.61|1453.41|0
1636398300000|2021-11-08 19:05:00|1457.78|1455.58|1458.26|1456.06|1458.98|1456.78|1457.06|1454.86|0
1636398600000|2021-11-08 19:10:00|1458.5|1456.3|1457.05|1454.85|1458.5|1456.3|1456.81|1454.61|0
1636398900000|2021-11-08 19:15:00|1457.29|1455.09|1458.85|1456.65|1459.7|1457.5|1457.05|1454.85|0
1636399200000|2021-11-08 19:20:00|1458.98|1456.78|1456.33|1454.13|1458.98|1456.78|1455.37|1453.17|0
1636399500000|2021-11-08 19:25:00|1456.2|1454|1455.13|1452.93|1456.2|1454|1454.64|1452.44|0
1636399800000|2021-11-08 19:30:00|1454.88|1452.68|1457.29|1455.09|1458.49|1456.29|1454.88|1452.68|0
1636400100000|2021-11-08 19:35:00|1457.05|1454.85|1457.29|1455.09|1457.29|1455.09|1456.33|1454.13|0
1636400400000|2021-11-08 19:40:00|1457.53|1455.33|1458.25|1456.05|1458.49|1456.29|1457.05|1454.85|0
1636400700000|2021-11-08 19:45:00|1458.01|1455.81|1458.25|1456.05|1459.21|1457.01|1457.77|1455.57|0
1636401000000|2021-11-08 19:50:00|1458.49|1456.29|1457.28|1455.08|1458.73|1456.53|1457.28|1455.08|0
1636401300000|2021-11-08 19:55:00|1457.53|1455.33|1459.93|1457.73|1459.93|1457.73|1457.28|1455.08|0
1636401600000|2021-11-08 20:00:00|1459.69|1457.49|1459.45|1457.25|1459.93|1457.73|1458.25|1456.05|0
1636401900000|2021-11-08 20:05:00|1459.69|1457.49|1458.35|1456.15|1460|1457.8|1457.13|1454.93|0
1636402200000|2021-11-08 20:10:00|1458.11|1455.91|1457.87|1455.67|1458.59|1456.39|1456.18|1453.98|0
1636402500000|2021-11-08 20:15:00|1458.11|1455.91|1457.63|1455.43|1458.35|1456.15|1456.9|1454.7|0
1636402800000|2021-11-08 20:20:00|1457.87|1455.67|1457.38|1455.18|1459.31|1457.11|1457.14|1454.94|0
1636403100000|2021-11-08 20:25:00|1457.62|1455.42|1455.94|1453.74|1457.74|1455.54|1454.25|1452.05|0
1636403400000|2021-11-08 20:30:00|1455.81|1453.61|1456.66|1454.46|1457.14|1454.94|1454.98|1452.78|0
1636403700000|2021-11-08 20:35:00|1456.42|1454.22|1457.38|1455.18|1458.1|1455.9|1456.18|1453.98|0
1636404000000|2021-11-08 20:40:00|1457.14|1454.94|1453.29|1451.09|1457.14|1454.94|1453.29|1451.09|0
1636404300000|2021-11-08 20:45:00|1453.53|1451.33|1450.88|1448.68|1453.53|1451.33|1450.64|1448.44|0
1636404600000|2021-11-08 20:50:00|1453.05|1450.85|1456.41|1454.21|1457.38|1455.18|1452.56|1450.36|0
1636404900000|2021-11-08 20:55:00|1456.66|1454.46|1454.49|1452.29|1456.66|1454.46|1453.77|1451.57|0
1636405200000|2021-11-08 21:00:00|1453.77|1451.57|1450.64|1448.44|1455.45|1453.25|1449.91|1447.71|0
1636405500000|2021-11-08 21:05:00|1451.12|1448.92|1451.6|1449.4|1451.84|1449.64|1450.64|1448.44|0
1636405800000|2021-11-08 21:10:00|1451.71|1449.51|1453.04|1450.84|1453.52|1451.32|1451.12|1448.92|0
1636406100000|2021-11-08 21:15:00|1452.04|1449.44|1451.07|1448.47|1452.28|1449.68|1451.07|1448.47|0
1636406400000|2021-11-08 21:20:00|1450.83|1448.23|1451.55|1448.95|1451.79|1449.19|1450.83|1448.23|0
1636406700000|2021-11-08 21:25:00|1451.31|1448.71|1451.07|1448.47|1452.03|1449.43|1451.07|1448.47|0
1636407000000|2021-11-08 21:30:00|1451.31|1448.71|1451.79|1449.19|1452.51|1449.91|1451.07|1448.47|0
1636407300000|2021-11-08 21:35:00|1451.55|1448.95|1451.31|1448.71|1451.67|1449.07|1451.07|1448.47|0
1636407600000|2021-11-08 21:40:00|1451.55|1448.95|1452.03|1449.43|1452.51|1449.91|1451.55|1448.95|0
1636407900000|2021-11-08 21:45:00|1452.27|1449.67|1451.79|1449.19|1452.51|1449.91|1451.55|1448.95|0
1636408200000|2021-11-08 21:50:00|1452.03|1449.43|1452.75|1450.15|1452.99|1450.39|1452.03|1449.43|0
1636408500000|2021-11-08 21:55:00|1452.51|1449.91|1452.38|1449.78|1452.99|1450.39|1452.03|1449.43|0
1636408800000|2021-11-08 22:00:00|1452.26|1449.66|1452.23|1449.63|1452.33|1449.73|1452.23|1449.63|0
1636409100000|2021-11-08 22:05:00|1452.19|1449.59|1451.83|1449.23|1452.51|1449.91|1451.8|1449.2|0
1636409400000|2021-11-08 22:10:00|1451.8|1449.2|1451.8|1449.2|1451.91|1449.31|1451.8|1449.2|0
1636410000000|2021-11-08 22:20:00|1451.73|1449.13|1451.8|1449.2|1451.8|1449.2|1451.73|1449.13|0
1636410300000|2021-11-08 22:25:00|1451.83|1449.23|1451.44|1448.84|1451.87|1449.27|1451.44|1448.84|0
1636410600000|2021-11-08 22:30:00|1451.41|1448.81|1451.65|1449.05|1451.65|1449.05|1451.41|1448.81|0
1636410900000|2021-11-08 22:35:00|1451.73|1449.13|1451.55|1448.95|1451.73|1449.13|1451.52|1448.92|0
1636411200000|2021-11-08 22:40:00|1451.58|1448.98|1451.62|1449.02|1451.62|1449.02|1451.52|1448.92|0
1636411500000|2021-11-08 22:45:00|1451.58|1448.98|1451.69|1449.09|1451.69|1449.09|1451.54|1448.94|0
1636411800000|2021-11-08 22:50:00|1451.58|1448.98|1451.16|1448.56|1451.58|1448.98|1451.16|1448.56|0
1636412100000|2021-11-08 22:55:00|1451.33|1448.73|1451.33|1448.73|1451.33|1448.73|1451.09|1448.49|0
1636412400000|2021-11-08 23:00:00|1451.65|1449.05|1451.53|1448.93|1452.49|1449.89|1450.57|1447.97|0
1636412700000|2021-11-08 23:05:00|1451.29|1448.69|1451.53|1448.93|1451.53|1448.93|1451.05|1448.45|0
1636413000000|2021-11-08 23:10:00|1451.65|1449.05|1449.84|1447.24|1451.77|1449.17|1449.6|1447|0
1636413300000|2021-11-08 23:15:00|1450.08|1447.48|1448.4|1445.8|1450.33|1447.73|1448.4|1445.8|0
1636413600000|2021-11-08 23:20:00|1448.64|1446.04|1448.88|1446.28|1449.12|1446.52|1448.4|1445.8|0
1636413900000|2021-11-08 23:25:00|1449.12|1446.52|1450.56|1447.96|1450.8|1448.2|1449.12|1446.52|0
1636414200000|2021-11-08 23:30:00|1450.8|1448.2|1450.56|1447.96|1450.8|1448.2|1449.84|1447.24|0
1636414500000|2021-11-08 23:35:00|1450.32|1447.72|1450.32|1447.72|1451.04|1448.44|1450.08|1447.48|0
1636414800000|2021-11-08 23:40:00|1450.56|1447.96|1451.04|1448.44|1451.52|1448.92|1450.56|1447.96|0
1636415100000|2021-11-08 23:45:00|1450.8|1448.2|1450.08|1447.48|1452|1449.4|1450.08|1447.48|0
1636415400000|2021-11-08 23:50:00|1449.84|1447.24|1449.35|1446.75|1450.32|1447.72|1449.11|1446.51|0
1636415700000|2021-11-08 23:55:00|1449.11|1446.51|1449.23|1446.63|1450.08|1447.48|1448.87|1446.27|0
1636416000000|2021-11-09 00:00:00|1449.35|1446.75|1449.11|1446.51|1449.83|1447.23|1448.15|1445.55|0
1636416300000|2021-11-09 00:05:00|1449.35|1446.75|1449.83|1447.23|1450.55|1447.95|1449.23|1446.63|0
1636416600000|2021-11-09 00:10:00|1449.95|1447.35|1448.5|1445.9|1450.07|1447.47|1448.5|1445.9|0
1636416900000|2021-11-09 00:15:00|1448.39|1445.79|1445.98|1443.38|1448.39|1445.79|1445.98|1443.38|0
1636417200000|2021-11-09 00:20:00|1446.22|1443.62|1447.06|1444.46|1447.18|1444.58|1446.22|1443.62|0
1636417500000|2021-11-09 00:25:00|1446.94|1444.34|1444.53|1441.93|1446.94|1444.34|1444.29|1441.69|0
1636417800000|2021-11-09 00:30:00|1444.78|1442.18|1443.81|1441.21|1445.26|1442.66|1443.57|1440.97|0
1636418100000|2021-11-09 00:35:00|1443.93|1441.33|1444.05|1441.45|1445.01|1442.41|1443.33|1440.73|0
1636418400000|2021-11-09 00:40:00|1444.53|1441.93|1444.05|1441.45|1444.77|1442.17|1443.81|1441.21|0
1636418700000|2021-11-09 00:45:00|1444.29|1441.69|1444.53|1441.93|1444.53|1441.93|1443.81|1441.21|0
1636419000000|2021-11-09 00:50:00|1444.29|1441.69|1444.05|1441.45|1444.29|1441.69|1443.57|1440.97|0
1636419300000|2021-11-09 00:55:00|1443.81|1441.21|1443.33|1440.73|1443.81|1441.21|1442.6|1440|0
1636419600000|2021-11-09 01:00:00|1443.09|1440.49|1442.6|1440|1443.81|1441.21|1442.36|1439.76|0
1636419900000|2021-11-09 01:05:00|1442.84|1440.24|1442.84|1440.24|1443.08|1440.48|1442.36|1439.76|0
1636420200000|2021-11-09 01:10:00|1443.08|1440.48|1443.8|1441.2|1443.8|1441.2|1442.84|1440.24|0
1636420500000|2021-11-09 01:15:00|1444.04|1441.44|1444.28|1441.68|1444.52|1441.92|1443.56|1440.96|0
1636420800000|2021-11-09 01:20:00|1444.52|1441.92|1444.28|1441.68|1444.52|1441.92|1443.56|1440.96|0
1636421100000|2021-11-09 01:25:00|1444.04|1441.44|1443.56|1440.96|1444.04|1441.44|1443.32|1440.72|0
1636421400000|2021-11-09 01:30:00|1443.32|1440.72|1442.47|1439.87|1443.56|1440.96|1442.12|1439.52|0
1636421700000|2021-11-09 01:35:00|1442.6|1440|1442.84|1440.24|1443.08|1440.48|1441.39|1438.79|0
1636422000000|2021-11-09 01:40:00|1442.95|1440.35|1442.35|1439.75|1443.08|1440.48|1442.11|1439.51|0
1636422300000|2021-11-09 01:45:00|1442.11|1439.51|1442.83|1440.23|1443.31|1440.71|1441.87|1439.27|0
1636422600000|2021-11-09 01:50:00|1442.59|1439.99|1443.31|1440.71|1443.55|1440.95|1442.59|1439.99|0
1636422900000|2021-11-09 01:55:00|1443.07|1440.47|1442.83|1440.23|1443.55|1440.95|1441.87|1439.27|0
1636423200000|2021-11-09 02:00:00|1443.07|1440.47|1443.91|1441.31|1444.27|1441.67|1442.59|1439.99|0
1636423500000|2021-11-09 02:05:00|1443.79|1441.19|1444.03|1441.43|1444.27|1441.67|1443.79|1441.19|0
1636423800000|2021-11-09 02:10:00|1444.15|1441.55|1445.23|1442.63|1445.71|1443.11|1444.15|1441.55|0
1636424100000|2021-11-09 02:15:00|1445.47|1442.87|1445.71|1443.11|1445.71|1443.11|1444.99|1442.39|0
1636424400000|2021-11-09 02:20:00|1445.47|1442.87|1445.47|1442.87|1445.71|1443.11|1445.23|1442.63|0
1636424700000|2021-11-09 02:25:00|1445.23|1442.63|1445.23|1442.63|1445.47|1442.87|1444.99|1442.39|0
1636425000000|2021-11-09 02:30:00|1444.99|1442.39|1444.99|1442.39|1444.99|1442.39|1444.51|1441.91|0
1636425300000|2021-11-09 02:35:00|1444.75|1442.15|1445.23|1442.63|1445.47|1442.87|1444.75|1442.15|0
1636425600000|2021-11-09 02:40:00|1445.34|1442.74|1445.23|1442.63|1445.71|1443.11|1444.99|1442.39|0
1636425900000|2021-11-09 02:45:00|1445.47|1442.87|1445.71|1443.11|1445.95|1443.35|1445.22|1442.62|0
1636426200000|2021-11-09 02:50:00|1445.95|1443.35|1446.19|1443.59|1446.19|1443.59|1445.71|1443.11|0
1636426500000|2021-11-09 02:55:00|1445.95|1443.35|1445.46|1442.86|1446.19|1443.59|1445.46|1442.86|0
1636426800000|2021-11-09 03:00:00|1445.58|1442.98|1444.98|1442.38|1445.58|1442.98|1444.74|1442.14|0
1636427100000|2021-11-09 03:05:00|1444.74|1442.14|1445.46|1442.86|1445.46|1442.86|1444.5|1441.9|0
1636427400000|2021-11-09 03:10:00|1445.7|1443.1|1444.98|1442.38|1445.94|1443.34|1444.98|1442.38|0
1636427700000|2021-11-09 03:15:00|1444.85|1442.25|1444.98|1442.38|1445.22|1442.62|1444.74|1442.14|0
1636428000000|2021-11-09 03:20:00|1445.22|1442.62|1445.22|1442.62|1445.22|1442.62|1444.74|1442.14|0
1636428300000|2021-11-09 03:25:00|1445.46|1442.86|1445.22|1442.62|1445.46|1442.86|1445.09|1442.49|0
1636428600000|2021-11-09 03:30:00|1445.46|1442.86|1444.96|1442.36|1445.93|1443.33|1444.72|1442.12|0
1636428900000|2021-11-09 03:35:00|1444.72|1442.12|1444|1441.4|1444.72|1442.12|1443.28|1440.68|0
1636429200000|2021-11-09 03:40:00|1443.76|1441.16|1443.76|1441.16|1444.24|1441.64|1443.76|1441.16|0
1636429500000|2021-11-09 03:45:00|1444|1441.4|1442.8|1440.2|1444|1441.4|1442.56|1439.96|0
1636429800000|2021-11-09 03:50:00|1442.56|1439.96|1441.59|1438.99|1442.8|1440.2|1441.59|1438.99|0
1636430100000|2021-11-09 03:55:00|1441.83|1439.23|1442.55|1439.95|1442.55|1439.95|1441.35|1438.75|0
1636430400000|2021-11-09 04:00:00|1442.67|1440.07|1443.15|1440.55|1443.27|1440.67|1442.55|1439.95|0
1636430700000|2021-11-09 04:05:00|1443.27|1440.67|1443.27|1440.67|1443.27|1440.67|1443.03|1440.43|0
1636431000000|2021-11-09 04:10:00|1443.03|1440.43|1442.79|1440.19|1443.39|1440.79|1442.79|1440.19|0
1636431300000|2021-11-09 04:15:00|1442.55|1439.95|1442.31|1439.71|1442.79|1440.19|1442.31|1439.71|0
1636431600000|2021-11-09 04:20:00|1442.07|1439.47|1442.55|1439.95|1442.55|1439.95|1441.83|1439.23|0
1636431900000|2021-11-09 04:25:00|1442.31|1439.71|1443.03|1440.43|1443.03|1440.43|1442.31|1439.71|0
1636432200000|2021-11-09 04:30:00|1442.79|1440.19|1443.75|1441.15|1443.75|1441.15|1442.79|1440.19|0
1636432500000|2021-11-09 04:35:00|1443.51|1440.91|1443.75|1441.15|1443.99|1441.39|1443.38|1440.78|0
1636432800000|2021-11-09 04:40:00|1443.51|1440.91|1443.51|1440.91|1443.75|1441.15|1443.27|1440.67|0
1636433100000|2021-11-09 04:45:00|1443.27|1440.67|1443.02|1440.42|1443.51|1440.91|1442.78|1440.18|0
1636433400000|2021-11-09 04:50:00|1442.9|1440.3|1442.78|1440.18|1443.02|1440.42|1442.78|1440.18|0
1636433700000|2021-11-09 04:55:00|1442.54|1439.94|1443.02|1440.42|1443.02|1440.42|1442.3|1439.7|0
1636434000000|2021-11-09 05:00:00|1443.26|1440.66|1443.5|1440.9|1443.98|1441.38|1443.26|1440.66|0
1636434300000|2021-11-09 05:05:00|1443.26|1440.66|1443.74|1441.14|1443.98|1441.38|1443.26|1440.66|0
1636434600000|2021-11-09 05:10:00|1443.98|1441.38|1443.5|1440.9|1443.98|1441.38|1443.5|1440.9|0
1636434900000|2021-11-09 05:15:00|1443.61|1441.01|1444.22|1441.62|1444.46|1441.86|1443.5|1440.9|0
1636435200000|2021-11-09 05:20:00|1444.33|1441.73|1444.7|1442.1|1444.7|1442.1|1444.22|1441.62|0
1636435500000|2021-11-09 05:25:00|1444.81|1442.21|1445.18|1442.58|1445.9|1443.3|1444.46|1441.86|0
1636435800000|2021-11-09 05:30:00|1445.29|1442.69|1444.94|1442.34|1445.42|1442.82|1444.94|1442.34|0
1636436100000|2021-11-09 05:35:00|1444.81|1442.21|1446.38|1443.78|1446.38|1443.78|1444.81|1442.21|0
1636436400000|2021-11-09 05:40:00|1446.86|1444.26|1447.34|1444.74|1447.58|1444.98|1446.62|1444.02|0
1636436700000|2021-11-09 05:45:00|1447.58|1444.98|1448.54|1445.94|1448.78|1446.18|1447.34|1444.74|0
1636437000000|2021-11-09 05:50:00|1448.3|1445.7|1448.06|1445.46|1448.54|1445.94|1448.06|1445.46|0
1636437300000|2021-11-09 05:55:00|1448.3|1445.7|1448.3|1445.7|1448.54|1445.94|1447.58|1444.98|0
1636437600000|2021-11-09 06:00:00|1448.78|1446.18|1449.5|1446.9|1449.74|1447.14|1448.78|1446.18|0
1636437900000|2021-11-09 06:05:00|1449.37|1446.77|1449.26|1446.66|1449.37|1446.77|1449.02|1446.42|0
1636438200000|2021-11-09 06:10:00|1449.13|1446.53|1449.02|1446.42|1449.26|1446.66|1448.65|1446.05|0
1636438500000|2021-11-09 06:15:00|1448.78|1446.18|1448.77|1446.17|1448.78|1446.18|1448.29|1445.69|0
1636438800000|2021-11-09 06:20:00|1449.01|1446.41|1447.57|1444.97|1449.26|1446.66|1447.57|1444.97|0
1636439100000|2021-11-09 06:25:00|1447.81|1445.21|1447.81|1445.21|1448.29|1445.69|1447.57|1444.97|0
1636439400000|2021-11-09 06:30:00|1448.05|1445.45|1449.01|1446.41|1449.01|1446.41|1448.05|1445.45|0
1636439700000|2021-11-09 06:35:00|1449.13|1446.53|1448.64|1446.04|1449.49|1446.89|1448.53|1445.93|0
1636440000000|2021-11-09 06:40:00|1448.77|1446.17|1448.05|1445.45|1448.77|1446.17|1448.05|1445.45|0
1636440300000|2021-11-09 06:45:00|1447.82|1445.22|1448.29|1445.69|1448.53|1445.93|1447.82|1445.22|0
1636440600000|2021-11-09 06:50:00|1448.4|1445.8|1448.53|1445.93|1448.77|1446.17|1448.16|1445.56|0
1636440900000|2021-11-09 06:55:00|1448.64|1446.04|1448.52|1445.92|1448.77|1446.17|1448.28|1445.68|0
1636441200000|2021-11-09 07:00:00|1448.77|1446.17|1448.04|1445.44|1449.01|1446.41|1448.04|1445.44|0
1636441500000|2021-11-09 07:05:00|1448.16|1445.56|1448.28|1445.68|1448.52|1445.92|1447.56|1444.96|0
1636441800000|2021-11-09 07:10:00|1448.16|1445.56|1448.28|1445.68|1448.76|1446.16|1448.04|1445.44|0
1636442100000|2021-11-09 07:15:00|1448.52|1445.92|1449|1446.4|1449.24|1446.64|1448.04|1445.44|0
1636442400000|2021-11-09 07:20:00|1448.76|1446.16|1449.84|1447.24|1450.2|1447.6|1448.76|1446.16|0
1636442700000|2021-11-09 07:25:00|1449.96|1447.36|1449.48|1446.88|1449.96|1447.36|1448.76|1446.16|0
1636443000000|2021-11-09 07:30:00|1449.24|1446.64|1449.24|1446.64|1449.72|1447.12|1449|1446.4|0
1636443300000|2021-11-09 07:35:00|1449.35|1446.75|1448.39|1445.79|1449.35|1446.75|1448.39|1445.79|0
1636443600000|2021-11-09 07:40:00|1448.28|1445.68|1447.91|1445.31|1448.52|1445.92|1447.55|1444.95|0
1636443900000|2021-11-09 07:45:00|1448.03|1445.43|1446.83|1444.23|1448.27|1445.67|1446.7|1444.1|0
1636444200000|2021-11-09 07:50:00|1447.07|1444.47|1447.31|1444.71|1447.31|1444.71|1446.59|1443.99|0
1636444500000|2021-11-09 07:55:00|1447.07|1444.47|1447.31|1444.71|1447.31|1444.71|1446.7|1444.1|0
1636444800000|2021-11-09 08:00:00|1447.07|1444.47|1446.39|1443.79|1447.83|1445.23|1446.15|1443.55|0
1636445100000|2021-11-09 08:05:00|1446.19|1443.99|1449.08|1446.88|1449.56|1447.36|1446.19|1443.99|0
1636445400000|2021-11-09 08:10:00|1448.84|1446.64|1451.72|1449.52|1452.2|1450|1448.6|1446.4|0
1636445700000|2021-11-09 08:15:00|1451.96|1449.76|1451.84|1449.64|1452.2|1450|1451.24|1449.04|0
1636446000000|2021-11-09 08:20:00|1451.72|1449.52|1452.92|1450.72|1453.64|1451.44|1451.72|1449.52|0
1636446300000|2021-11-09 08:25:00|1452.68|1450.48|1451.48|1449.28|1452.92|1450.72|1451.24|1449.04|0
1636446600000|2021-11-09 08:30:00|1451.72|1449.52|1454.36|1452.16|1454.36|1452.16|1451.72|1449.52|0
1636446900000|2021-11-09 08:35:00|1454.6|1452.4|1453.88|1451.68|1455.09|1452.89|1453.88|1451.68|0
1636447200000|2021-11-09 08:40:00|1454.12|1451.92|1454.84|1452.64|1455.32|1453.12|1453.64|1451.44|0
1636447500000|2021-11-09 08:45:00|1454.6|1452.4|1455.56|1453.36|1455.56|1453.36|1454.12|1451.92|0
1636447800000|2021-11-09 08:50:00|1455.32|1453.12|1455.8|1453.6|1455.8|1453.6|1455.08|1452.88|0
1636448100000|2021-11-09 08:55:00|1455.68|1453.48|1455.08|1452.88|1456.28|1454.08|1454.6|1452.4|0
1636448400000|2021-11-09 09:00:00|1454.84|1452.64|1454.12|1451.92|1455.08|1452.88|1453.88|1451.68|0
1636448700000|2021-11-09 09:05:00|1453.99|1451.79|1453.51|1451.31|1453.99|1451.79|1453.15|1450.95|0
1636449000000|2021-11-09 09:10:00|1453.63|1451.43|1454.35|1452.15|1454.84|1452.64|1453.39|1451.19|0
1636449300000|2021-11-09 09:15:00|1454.6|1452.4|1454.11|1451.91|1455.08|1452.88|1453.87|1451.67|0
1636449600000|2021-11-09 09:20:00|1453.87|1451.67|1453.87|1451.67|1454.11|1451.91|1453.39|1451.19|0
1636449900000|2021-11-09 09:25:00|1453.63|1451.43|1453.15|1450.95|1453.63|1451.43|1451.95|1449.75|0
1636450200000|2021-11-09 09:30:00|1453.26|1451.06|1454.11|1451.91|1454.11|1451.91|1452.91|1450.71|0
1636450500000|2021-11-09 09:35:00|1453.87|1451.67|1454.11|1451.91|1454.35|1452.15|1453.39|1451.19|0
1636450800000|2021-11-09 09:40:00|1453.98|1451.78|1454.83|1452.63|1454.83|1452.63|1453.63|1451.43|0
1636451100000|2021-11-09 09:45:00|1454.95|1452.75|1455.31|1453.11|1455.79|1453.59|1454.83|1452.63|0
1636451400000|2021-11-09 09:50:00|1455.43|1453.23|1455.31|1453.11|1455.55|1453.35|1455.07|1452.87|0
1636451700000|2021-11-09 09:55:00|1455.55|1453.35|1455.42|1453.22|1456.03|1453.83|1455.07|1452.87|0
1636452000000|2021-11-09 10:00:00|1455.31|1453.11|1455.31|1453.11|1456.03|1453.83|1455.31|1453.11|0
1636452300000|2021-11-09 10:05:00|1455.42|1453.22|1455.79|1453.59|1455.79|1453.59|1455.31|1453.11|0
1636452600000|2021-11-09 10:10:00|1455.55|1453.35|1457.47|1455.27|1457.47|1455.27|1455.55|1453.35|0
1636452900000|2021-11-09 10:15:00|1457.71|1455.51|1456.99|1454.79|1457.71|1455.51|1456.75|1454.55|0
1636453200000|2021-11-09 10:20:00|1456.75|1454.55|1456.99|1454.79|1457.23|1455.03|1456.75|1454.55|0
1636453500000|2021-11-09 10:25:00|1456.75|1454.55|1456.26|1454.06|1456.99|1454.79|1456.02|1453.82|0
1636453800000|2021-11-09 10:30:00|1456.14|1453.94|1456.02|1453.82|1456.5|1454.3|1456.02|1453.82|0
1636454100000|2021-11-09 10:35:00|1455.78|1453.58|1456.26|1454.06|1456.5|1454.3|1455.3|1453.1|0
1636454400000|2021-11-09 10:40:00|1456.38|1454.18|1455.54|1453.34|1456.74|1454.54|1455.54|1453.34|0
1636454700000|2021-11-09 10:45:00|1455.41|1453.21|1456.3|1454.1|1456.55|1454.35|1455.41|1453.21|0
1636455000000|2021-11-09 10:50:00|1456.54|1454.34|1456.54|1454.34|1456.54|1454.34|1456.06|1453.86|0
1636455300000|2021-11-09 10:55:00|1456.78|1454.58|1455.82|1453.62|1456.78|1454.58|1455.58|1453.38|0
1636455600000|2021-11-09 11:00:00|1455.58|1453.38|1456.06|1453.86|1456.06|1453.86|1455.58|1453.38|0
1636455900000|2021-11-09 11:05:00|1455.82|1453.62|1454.62|1452.42|1455.82|1453.62|1454.62|1452.42|0
1636456200000|2021-11-09 11:10:00|1454.86|1452.66|1455.34|1453.14|1455.82|1453.62|1454.86|1452.66|0
1636456500000|2021-11-09 11:15:00|1455.58|1453.38|1457.02|1454.82|1457.02|1454.82|1455.58|1453.38|0
1636456800000|2021-11-09 11:20:00|1456.78|1454.58|1456.54|1454.34|1457.5|1455.3|1456.3|1454.1|0
1636457100000|2021-11-09 11:25:00|1456.41|1454.21|1456.05|1453.85|1456.54|1454.34|1456.05|1453.85|0
1636457400000|2021-11-09 11:30:00|1455.81|1453.61|1456.05|1453.85|1456.29|1454.09|1455.57|1453.37|0
1636457700000|2021-11-09 11:35:00|1456.17|1453.97|1456.05|1453.85|1456.29|1454.09|1455.81|1453.61|0
1636458000000|2021-11-09 11:40:00|1456.29|1454.09|1456.05|1453.85|1456.29|1454.09|1455.81|1453.61|0
1636458300000|2021-11-09 11:45:00|1456.17|1453.97|1456.05|1453.85|1456.53|1454.33|1455.81|1453.61|0
1636458600000|2021-11-09 11:50:00|1455.92|1453.72|1455.81|1453.61|1456.29|1454.09|1455.81|1453.61|0
1636458900000|2021-11-09 11:55:00|1455.57|1453.37|1455.81|1453.61|1456.29|1454.09|1455.57|1453.37|0
1636459200000|2021-11-09 12:00:00|1455.68|1453.48|1455.81|1453.61|1456.29|1454.09|1455.57|1453.37|0
1636459500000|2021-11-09 12:05:00|1455.57|1453.37|1456.05|1453.85|1456.29|1454.09|1455.32|1453.12|0
1636459800000|2021-11-09 12:10:00|1455.81|1453.61|1455.56|1453.36|1456.53|1454.33|1455.32|1453.12|0
1636460100000|2021-11-09 12:15:00|1455.32|1453.12|1455.32|1453.12|1455.68|1453.48|1455.08|1452.88|0
1636460400000|2021-11-09 12:20:00|1455.56|1453.36|1454.6|1452.4|1455.8|1453.6|1454.36|1452.16|0
1636460700000|2021-11-09 12:25:00|1454.47|1452.27|1455.56|1453.36|1455.8|1453.6|1454.36|1452.16|0
1636461000000|2021-11-09 12:30:00|1455.68|1453.48|1454.6|1452.4|1455.8|1453.6|1454.6|1452.4|0
1636461300000|2021-11-09 12:35:00|1454.36|1452.16|1453.63|1451.43|1454.36|1452.16|1453.03|1450.83|0
1636461600000|2021-11-09 12:40:00|1453.87|1451.67|1452.19|1449.99|1454.35|1452.15|1451.95|1449.75|0
1636461900000|2021-11-09 12:45:00|1452.43|1450.23|1450.26|1448.06|1452.43|1450.23|1447.86|1445.66|0
1636462200000|2021-11-09 12:50:00|1450.5|1448.3|1450.5|1448.3|1451.22|1449.02|1450.38|1448.18|0
1636462500000|2021-11-09 12:55:00|1450.62|1448.42|1449.54|1447.34|1450.98|1448.78|1449.3|1447.1|0
1636462800000|2021-11-09 13:00:00|1449.41|1447.21|1449.06|1446.86|1450.02|1447.82|1448.57|1446.37|0
1636463100000|2021-11-09 13:05:00|1449.3|1447.1|1450.74|1448.54|1451.22|1449.02|1449.3|1447.1|0
1636463400000|2021-11-09 13:10:00|1450.98|1448.78|1451.22|1449.02|1451.46|1449.26|1450.74|1448.54|0
1636463700000|2021-11-09 13:15:00|1450.98|1448.78|1451.94|1449.74|1451.94|1449.74|1450.74|1448.54|0
1636464000000|2021-11-09 13:20:00|1451.7|1449.5|1451.7|1449.5|1452.18|1449.98|1451.7|1449.5|0
1636464300000|2021-11-09 13:25:00|1451.46|1449.26|1452.9|1450.7|1452.9|1450.7|1451.22|1449.02|0
1636464600000|2021-11-09 13:30:00|1453.01|1450.81|1454.1|1451.9|1454.58|1452.38|1452.66|1450.46|0
1636464900000|2021-11-09 13:35:00|1454.34|1452.14|1454.58|1452.38|1454.58|1452.38|1453.62|1451.42|0
1636465200000|2021-11-09 13:40:00|1454.34|1452.14|1456.75|1454.55|1456.99|1454.79|1454.34|1452.14|0
1636465500000|2021-11-09 13:45:00|1456.51|1454.31|1456.99|1454.79|1457.23|1455.03|1456.51|1454.31|0
1636465800000|2021-11-09 13:50:00|1456.75|1454.55|1455.78|1453.58|1457.23|1455.03|1455.78|1453.58|0
1636466100000|2021-11-09 13:55:00|1455.54|1453.34|1455.54|1453.34|1455.78|1453.58|1454.82|1452.62|0
1636466400000|2021-11-09 14:00:00|1455.78|1453.58|1456.5|1454.3|1456.98|1454.78|1455.78|1453.58|0
1636466700000|2021-11-09 14:05:00|1456.26|1454.06|1455.78|1453.58|1456.5|1454.3|1455.54|1453.34|0
1636467000000|2021-11-09 14:10:00|1456.02|1453.82|1455.78|1453.58|1456.26|1454.06|1455.3|1453.1|0
1636467300000|2021-11-09 14:15:00|1456.02|1453.82|1457.7|1455.5|1457.7|1455.5|1455.78|1453.58|0
1636467600000|2021-11-09 14:20:00|1457.94|1455.74|1457.7|1455.5|1458.42|1456.22|1457.46|1455.26|0
1636467900000|2021-11-09 14:25:00|1457.94|1455.74|1458.42|1456.22|1459.14|1456.94|1457.7|1455.5|0
1636468200000|2021-11-09 14:30:00|1459.87|1457.67|1458.18|1455.98|1460.35|1458.15|1457.46|1455.26|0
1636468500000|2021-11-09 14:35:00|1457.7|1455.5|1455.76|1453.56|1459.61|1457.41|1455.28|1453.08|0
1636468800000|2021-11-09 14:40:00|1456.24|1454.04|1453.83|1451.63|1457.44|1455.24|1453.83|1451.63|0
1636469100000|2021-11-09 14:45:00|1454.07|1451.87|1449.98|1447.78|1455.52|1453.32|1449.02|1446.82|0
1636469400000|2021-11-09 14:50:00|1450.22|1448.02|1447.1|1444.9|1451.67|1449.47|1444.93|1442.73|0
1636469700000|2021-11-09 14:55:00|1446.37|1444.17|1435.17|1432.97|1447.58|1445.38|1431.24|1429.04|0
1636470000000|2021-11-09 15:00:00|1435.41|1433.21|1429.17|1426.97|1440.46|1438.26|1428.45|1426.25|0
1636470300000|2021-11-09 15:05:00|1430.13|1427.93|1431.09|1428.89|1437.57|1435.37|1429.41|1427.21|0
1636470600000|2021-11-09 15:10:00|1430.61|1428.41|1438.05|1435.85|1438.05|1435.85|1429.41|1427.21|0
1636470900000|2021-11-09 15:15:00|1437.81|1435.61|1434.17|1431.97|1441.42|1439.22|1433.21|1431.01|0
1636471200000|2021-11-09 15:20:00|1434.77|1432.57|1433.69|1431.49|1436.82|1434.62|1431.53|1429.33|0
1636471500000|2021-11-09 15:25:00|1433.81|1431.61|1437.82|1435.62|1439.26|1437.06|1433.45|1431.25|0
1636471800000|2021-11-09 15:30:00|1437.57|1435.37|1444.3|1442.1|1444.3|1442.1|1437.57|1435.37|0
1636472100000|2021-11-09 15:35:00|1443.82|1441.62|1440.46|1438.26|1443.82|1441.62|1439.74|1437.54|0
1636472400000|2021-11-09 15:40:00|1440.94|1438.74|1445.02|1442.82|1445.26|1443.06|1440.33|1438.13|0
1636472700000|2021-11-09 15:45:00|1444.54|1442.34|1442.14|1439.94|1444.9|1442.7|1441.66|1439.46|0
1636473000000|2021-11-09 15:50:00|1442.38|1440.18|1440.93|1438.73|1442.86|1440.66|1439.25|1437.05|0
1636473300000|2021-11-09 15:55:00|1441.05|1438.85|1438.53|1436.33|1441.65|1439.45|1437.09|1434.89|0
1636473600000|2021-11-09 16:00:00|1438.64|1436.44|1441.65|1439.45|1441.89|1439.69|1438.64|1436.44|0
1636473900000|2021-11-09 16:05:00|1441.17|1438.97|1438.16|1435.96|1441.41|1439.21|1437.57|1435.37|0
1636474200000|2021-11-09 16:10:00|1437.81|1435.61|1433.48|1431.28|1437.81|1435.61|1429.88|1427.68|0
1636474500000|2021-11-09 16:15:00|1432.76|1430.56|1436.6|1434.4|1436.84|1434.64|1432.52|1430.32|0
1636474800000|2021-11-09 16:20:00|1436.12|1433.92|1434.44|1432.24|1438.76|1436.56|1434.44|1432.24|0
1636475100000|2021-11-09 16:25:00|1434.68|1432.48|1433.11|1430.91|1435.4|1433.2|1432.04|1429.84|0
1636475400000|2021-11-09 16:30:00|1433.24|1431.04|1434.68|1432.48|1437.32|1435.12|1433.24|1431.04|0
1636475700000|2021-11-09 16:35:00|1434.92|1432.72|1433.95|1431.75|1437.32|1435.12|1433.23|1431.03|0
1636476000000|2021-11-09 16:40:00|1434.44|1432.24|1440.8|1438.6|1440.8|1438.6|1433.71|1431.51|0
1636476300000|2021-11-09 16:45:00|1440.68|1438.48|1437.32|1435.12|1440.68|1438.48|1436.36|1434.16|0
1636476600000|2021-11-09 16:50:00|1437.56|1435.36|1433.23|1431.03|1437.8|1435.6|1432.51|1430.31|0
1636476900000|2021-11-09 16:55:00|1433.47|1431.27|1431.79|1429.59|1433.47|1431.27|1430.83|1428.63|0
1636477200000|2021-11-09 17:00:00|1431.55|1429.35|1427.71|1425.51|1431.55|1429.35|1427.23|1425.03|0
1636477500000|2021-11-09 17:05:00|1427.95|1425.75|1428.18|1425.98|1430.11|1427.91|1425.54|1423.34|0
1636477800000|2021-11-09 17:10:00|1428.66|1426.46|1432.51|1430.31|1433.71|1431.51|1428.66|1426.46|0
1636478100000|2021-11-09 17:15:00|1432.75|1430.55|1432.02|1429.82|1434.67|1432.47|1432.02|1429.82|0
1636478400000|2021-11-09 17:20:00|1432.14|1429.94|1432.98|1430.78|1433.95|1431.75|1431.06|1428.86|0
1636478700000|2021-11-09 17:25:00|1433.46|1431.26|1430.58|1428.38|1434.42|1432.22|1428.9|1426.7|0
1636479000000|2021-11-09 17:30:00|1430.34|1428.14|1432.98|1430.78|1433.46|1431.26|1429.38|1427.18|0
1636479300000|2021-11-09 17:35:00|1432.86|1430.66|1431.54|1429.34|1433.94|1431.74|1429.38|1427.18|0
1636479600000|2021-11-09 17:40:00|1431.3|1429.1|1433.95|1431.75|1434.43|1432.23|1429.26|1427.06|0
1636479900000|2021-11-09 17:45:00|1434.19|1431.99|1434.43|1432.23|1435.39|1433.19|1432.5|1430.3|0
1636480200000|2021-11-09 17:50:00|1434.3|1432.1|1434.78|1432.58|1437.31|1435.11|1434.3|1432.1|0
1636480500000|2021-11-09 17:55:00|1434.91|1432.71|1432.02|1429.82|1435.15|1432.95|1432.02|1429.82|0
1636480800000|2021-11-09 18:00:00|1432.26|1430.06|1433.94|1431.74|1434.42|1432.22|1431.78|1429.58|0
1636481100000|2021-11-09 18:05:00|1433.82|1431.62|1435.62|1433.42|1436.46|1434.26|1432.26|1430.06|0
1636481400000|2021-11-09 18:10:00|1435.38|1433.18|1433.22|1431.02|1435.38|1433.18|1433.22|1431.02|0
1636481700000|2021-11-09 18:15:00|1433.46|1431.26|1436.34|1434.14|1436.82|1434.62|1432.98|1430.78|0
1636482000000|2021-11-09 18:20:00|1435.86|1433.66|1435.62|1433.42|1436.1|1433.9|1434.42|1432.22|0
1636482300000|2021-11-09 18:25:00|1435.38|1433.18|1431.77|1429.57|1435.62|1433.42|1430.09|1427.89|0
1636482600000|2021-11-09 18:30:00|1432.01|1429.81|1433.45|1431.25|1434.42|1432.22|1432.01|1429.81|0
1636482900000|2021-11-09 18:35:00|1433.69|1431.49|1430.09|1427.89|1433.69|1431.49|1429.85|1427.65|0
1636483200000|2021-11-09 18:40:00|1430.2|1428|1429.85|1427.65|1431.53|1429.33|1429.13|1426.93|0
1636483500000|2021-11-09 18:45:00|1429.61|1427.41|1428.17|1425.97|1431.53|1429.33|1427.44|1425.24|0
1636483800000|2021-11-09 18:50:00|1428.41|1426.21|1426.96|1424.76|1429.37|1427.17|1426.48|1424.28|0
1636484100000|2021-11-09 18:55:00|1427.2|1425|1428.4|1426.2|1428.4|1426.2|1425.76|1423.56|0
1636484400000|2021-11-09 19:00:00|1428.16|1425.96|1429.84|1427.64|1431.29|1429.09|1426.72|1424.52|0
1636484700000|2021-11-09 19:05:00|1430.08|1427.88|1429.12|1426.92|1431.04|1428.84|1428.88|1426.68|0
1636485000000|2021-11-09 19:10:00|1429.36|1427.16|1429.6|1427.4|1429.6|1427.4|1427.68|1425.48|0
1636485300000|2021-11-09 19:15:00|1429.36|1427.16|1433.2|1431|1433.68|1431.48|1429.36|1427.16|0
1636485600000|2021-11-09 19:20:00|1433.44|1431.24|1433.93|1431.73|1435.86|1433.66|1432.48|1430.28|0
1636485900000|2021-11-09 19:25:00|1433.69|1431.49|1432.73|1430.53|1434.89|1432.69|1431.29|1429.09|0
1636486200000|2021-11-09 19:30:00|1432.49|1430.29|1432.48|1430.28|1433.45|1431.25|1431.29|1429.09|0
1636486500000|2021-11-09 19:35:00|1432.24|1430.04|1435.12|1432.92|1435.12|1432.92|1431.52|1429.32|0
1636486800000|2021-11-09 19:40:00|1435.36|1433.16|1435.36|1433.16|1436.56|1434.36|1434.4|1432.2|0
1636487100000|2021-11-09 19:45:00|1435.12|1432.92|1434.88|1432.68|1436.32|1434.12|1434.88|1432.68|0
1636487400000|2021-11-09 19:50:00|1435.12|1432.92|1435.36|1433.16|1435.36|1433.16|1432.23|1430.03|0
1636487700000|2021-11-09 19:55:00|1435.12|1432.92|1437.04|1434.84|1437.04|1434.84|1434.4|1432.2|0
1636488000000|2021-11-09 20:00:00|1436.8|1434.6|1436.56|1434.36|1437.52|1435.32|1435.12|1432.92|0
1636488300000|2021-11-09 20:05:00|1436.32|1434.12|1436.08|1433.88|1436.8|1434.6|1433.67|1431.47|0
1636488600000|2021-11-09 20:10:00|1435.84|1433.64|1433.43|1431.23|1436.32|1434.12|1433.19|1430.99|0
1636488900000|2021-11-09 20:15:00|1433.67|1431.47|1431.99|1429.79|1435.59|1433.39|1431.99|1429.79|0
1636489200000|2021-11-09 20:20:00|1432.23|1430.03|1436.07|1433.87|1436.07|1433.87|1431.99|1429.79|0
1636489500000|2021-11-09 20:25:00|1435.83|1433.63|1433.91|1431.71|1436.07|1433.87|1433.91|1431.71|0
1636489800000|2021-11-09 20:30:00|1434.15|1431.95|1433.91|1431.71|1434.63|1432.43|1431.5|1429.3|0
1636490100000|2021-11-09 20:35:00|1433.43|1431.23|1434.39|1432.19|1434.87|1432.67|1432.46|1430.26|0
1636490400000|2021-11-09 20:40:00|1434.63|1432.43|1438.23|1436.03|1438.95|1436.75|1434.39|1432.19|0
1636490700000|2021-11-09 20:45:00|1438.47|1436.27|1435.94|1433.74|1438.95|1436.75|1435.35|1433.15|0
1636491000000|2021-11-09 20:50:00|1436.79|1434.59|1436.79|1434.59|1437.03|1434.83|1435.1|1432.9|0
1636491300000|2021-11-09 20:55:00|1436.55|1434.35|1439.91|1437.71|1440.63|1438.43|1436.31|1434.11|0
1636491600000|2021-11-09 21:00:00|1439.43|1437.23|1437.02|1434.82|1439.43|1437.23|1436.06|1433.86|0
1636491900000|2021-11-09 21:05:00|1436.78|1434.58|1436.9|1434.7|1437.75|1435.55|1436.3|1434.1|0
1636492200000|2021-11-09 21:10:00|1436.78|1434.58|1436.78|1434.58|1437.02|1434.82|1436.06|1433.86|0
1636492500000|2021-11-09 21:15:00|1436.74|1434.14|1436.26|1433.66|1436.98|1434.38|1436.26|1433.66|0
1636492800000|2021-11-09 21:20:00|1436.5|1433.9|1436.26|1433.66|1436.74|1434.14|1436.26|1433.66|0
1636493100000|2021-11-09 21:25:00|1436.5|1433.9|1435.54|1432.94|1436.5|1433.9|1435.54|1432.94|0
1636493400000|2021-11-09 21:30:00|1435.78|1433.18|1436.02|1433.42|1436.02|1433.42|1435.54|1432.94|0
1636493700000|2021-11-09 21:35:00|1436.26|1433.66|1436.74|1434.14|1436.98|1434.38|1436.26|1433.66|0
1636494000000|2021-11-09 21:40:00|1436.85|1434.25|1436.25|1433.65|1436.98|1434.38|1436.25|1433.65|0
1636494300000|2021-11-09 21:45:00|1436.49|1433.89|1436.49|1433.89|1436.73|1434.13|1436.25|1433.65|0
1636494600000|2021-11-09 21:50:00|1436.73|1434.13|1436.25|1433.65|1436.73|1434.13|1436.25|1433.65|0
1636494900000|2021-11-09 21:55:00|1436.37|1433.77|1436.13|1433.53|1436.37|1433.77|1436.13|1433.53|0
1636495200000|2021-11-09 22:00:00|1436.44|1433.84|1436.43|1433.83|1436.5|1433.9|1436.01|1433.41|0
1636495500000|2021-11-09 22:05:00|1436.39|1433.79|1436.33|1433.73|1436.39|1433.79|1436.33|1433.73|0
1636495800000|2021-11-09 22:10:00|1436.22|1433.62|1436.26|1433.66|1436.29|1433.69|1436.08|1433.48|0
1636496100000|2021-11-09 22:15:00|1436.22|1433.62|1436.15|1433.55|1436.22|1433.62|1436.15|1433.55|0
1636496400000|2021-11-09 22:20:00|1436.22|1433.62|1436.07|1433.47|1436.22|1433.62|1435.7|1433.1|0
1636496700000|2021-11-09 22:25:00|1435.84|1433.24|1435.8|1433.2|1435.87|1433.27|1435.73|1433.13|0
1636497000000|2021-11-09 22:30:00|1435.73|1433.13|1436.04|1433.44|1436.28|1433.68|1435.73|1433.13|0
1636497300000|2021-11-09 22:35:00|1435.96|1433.36|1435.87|1433.27|1435.96|1433.36|1435.87|1433.27|0
1636497600000|2021-11-09 22:40:00|1435.8|1433.2|1435.8|1433.2|1436.17|1433.57|1435.8|1433.2|0
1636497900000|2021-11-09 22:45:00|1436.17|1433.57|1436.14|1433.54|1436.21|1433.61|1436.14|1433.54|0
1636498200000|2021-11-09 22:50:00|1436.21|1433.61|1436.14|1433.54|1436.25|1433.65|1436.14|1433.54|0
1636498500000|2021-11-09 22:55:00|1436.31|1433.71|1436.55|1433.95|1436.74|1434.14|1436.31|1433.71|0
1636498800000|2021-11-09 23:00:00|1435.87|1433.27|1434.79|1432.19|1436.11|1433.51|1433.59|1430.99|0
1636499100000|2021-11-09 23:05:00|1435.03|1432.43|1434.31|1431.71|1435.03|1432.43|1433.83|1431.23|0
1636499400000|2021-11-09 23:10:00|1435.03|1432.43|1434.55|1431.95|1435.27|1432.67|1434.07|1431.47|0
1636499700000|2021-11-09 23:15:00|1434.67|1432.07|1433.35|1430.75|1434.79|1432.19|1432.63|1430.03|0
1636500000000|2021-11-09 23:20:00|1433.59|1430.99|1432.87|1430.27|1433.83|1431.23|1432.87|1430.27|0
1636500300000|2021-11-09 23:25:00|1433.11|1430.51|1433.59|1430.99|1434.07|1431.47|1432.87|1430.27|0
1636500600000|2021-11-09 23:30:00|1433.83|1431.23|1434.31|1431.71|1434.31|1431.71|1433.11|1430.51|0
1636500900000|2021-11-09 23:35:00|1434.07|1431.47|1433.58|1430.98|1434.31|1431.71|1433.58|1430.98|0
1636501200000|2021-11-09 23:40:00|1433.7|1431.1|1434.78|1432.18|1435.02|1432.42|1433.58|1430.98|0
1636501500000|2021-11-09 23:45:00|1434.54|1431.94|1433.34|1430.74|1434.66|1432.06|1433.1|1430.5|0
1636501800000|2021-11-09 23:50:00|1433.58|1430.98|1433.1|1430.5|1433.58|1430.98|1432.62|1430.02|0
1636502100000|2021-11-09 23:55:00|1433.34|1430.74|1433.1|1430.5|1433.58|1430.98|1432.86|1430.26|0
1636502400000|2021-11-10 00:00:00|1433.34|1430.74|1434.78|1432.18|1435.98|1433.38|1433.1|1430.5|0
1636502700000|2021-11-10 00:05:00|1434.54|1431.94|1433.1|1430.5|1435.02|1432.42|1433.1|1430.5|0
1636503000000|2021-11-10 00:10:00|1433.34|1430.74|1434.3|1431.7|1434.3|1431.7|1432.86|1430.26|0
1636503300000|2021-11-10 00:15:00|1434.54|1431.94|1433.57|1430.97|1434.54|1431.94|1433.45|1430.85|0
1636503600000|2021-11-10 00:20:00|1433.45|1430.85|1431.89|1429.29|1433.81|1431.21|1431.89|1429.29|0
1636503900000|2021-11-10 00:25:00|1432.13|1429.53|1432.61|1430.01|1432.85|1430.25|1431.89|1429.29|0
1636504200000|2021-11-10 00:30:00|1432.85|1430.25|1432.37|1429.77|1432.85|1430.25|1432.37|1429.77|0
1636504500000|2021-11-10 00:35:00|1432.61|1430.01|1432.13|1429.53|1432.73|1430.13|1431.89|1429.29|0
1636504800000|2021-11-10 00:40:00|1431.89|1429.29|1431.76|1429.16|1432.13|1429.53|1431.65|1429.05|0
1636505100000|2021-11-10 00:45:00|1431.65|1429.05|1430.44|1427.84|1432.13|1429.53|1430.2|1427.6|0
1636505400000|2021-11-10 00:50:00|1430.2|1427.6|1430.44|1427.84|1430.44|1427.84|1430.2|1427.6|0
1636505700000|2021-11-10 00:55:00|1430.92|1428.32|1430.44|1427.84|1431.64|1429.04|1430.44|1427.84|0
1636506000000|2021-11-10 01:00:00|1430.68|1428.08|1431.88|1429.28|1432.36|1429.76|1430.68|1428.08|0
1636506300000|2021-11-10 01:05:00|1432.12|1429.52|1430.68|1428.08|1432.6|1430|1430.44|1427.84|0
1636506600000|2021-11-10 01:10:00|1430.44|1427.84|1430.92|1428.32|1431.16|1428.56|1430.2|1427.6|0
1636506900000|2021-11-10 01:15:00|1430.68|1428.08|1430.44|1427.84|1431.64|1429.04|1430.2|1427.6|0
1636507200000|2021-11-10 01:20:00|1430.68|1428.08|1430.44|1427.84|1430.68|1428.08|1429.72|1427.12|0
1636507500000|2021-11-10 01:25:00|1430.31|1427.71|1429.95|1427.35|1430.55|1427.95|1429.71|1427.11|0
1636507800000|2021-11-10 01:30:00|1429.83|1427.23|1429.71|1427.11|1430.19|1427.59|1428.27|1425.67|0
1636508100000|2021-11-10 01:35:00|1429.95|1427.35|1429.71|1427.11|1430.43|1427.83|1429.47|1426.87|0
1636508400000|2021-11-10 01:40:00|1429.47|1426.87|1428.27|1425.67|1429.59|1426.99|1427.55|1424.95|0
1636508700000|2021-11-10 01:45:00|1428.03|1425.43|1428.99|1426.39|1428.99|1426.39|1427.55|1424.95|0
1636509000000|2021-11-10 01:50:00|1429.1|1426.5|1429.95|1427.35|1430.19|1427.59|1428.75|1426.15|0
1636509300000|2021-11-10 01:55:00|1430.19|1427.59|1430.67|1428.07|1431.15|1428.55|1429.71|1427.11|0
1636509600000|2021-11-10 02:00:00|1430.91|1428.31|1430.19|1427.59|1431.15|1428.55|1429.95|1427.35|0
1636509900000|2021-11-10 02:05:00|1429.95|1427.35|1430.18|1427.58|1430.91|1428.31|1429.71|1427.11|0
1636510200000|2021-11-10 02:10:00|1429.94|1427.34|1428.26|1425.66|1429.94|1427.34|1428.02|1425.42|0
1636510500000|2021-11-10 02:15:00|1428.02|1425.42|1427.54|1424.94|1428.5|1425.9|1427.3|1424.7|0
1636510800000|2021-11-10 02:20:00|1427.78|1425.18|1427.3|1424.7|1427.78|1425.18|1427.06|1424.46|0
1636511100000|2021-11-10 02:25:00|1427.54|1424.94|1428.02|1425.42|1428.5|1425.9|1427.3|1424.7|0
1636511400000|2021-11-10 02:30:00|1428.13|1425.53|1425.13|1422.53|1428.13|1425.53|1425.13|1422.53|0
1636511700000|2021-11-10 02:35:00|1425.37|1422.77|1423.93|1421.33|1425.37|1422.77|1423.21|1420.61|0
1636512000000|2021-11-10 02:40:00|1424.17|1421.57|1424.17|1421.57|1424.17|1421.57|1423.21|1420.61|0
1636512300000|2021-11-10 02:45:00|1423.93|1421.33|1423.45|1420.85|1423.93|1421.33|1422.49|1419.89|0
1636512600000|2021-11-10 02:50:00|1423.21|1420.61|1422.73|1420.13|1423.33|1420.73|1422.25|1419.65|0
1636512900000|2021-11-10 02:55:00|1422.97|1420.37|1422.97|1420.37|1423.45|1420.85|1422.73|1420.13|0
1636513200000|2021-11-10 03:00:00|1423.08|1420.48|1422.97|1420.37|1423.21|1420.61|1422.49|1419.89|0
1636513500000|2021-11-10 03:05:00|1423.08|1420.48|1422.73|1420.13|1423.21|1420.61|1422.73|1420.13|0
1636513800000|2021-11-10 03:10:00|1422.97|1420.37|1423.68|1421.08|1423.68|1421.08|1422.72|1420.12|0
1636514100000|2021-11-10 03:15:00|1423.92|1421.32|1423.2|1420.6|1423.92|1421.32|1421.28|1418.68|0
1636514400000|2021-11-10 03:20:00|1422.96|1420.36|1423.92|1421.32|1424.16|1421.56|1422.96|1420.36|0
1636514700000|2021-11-10 03:25:00|1423.8|1421.2|1423.68|1421.08|1424.16|1421.56|1423.44|1420.84|0
1636515000000|2021-11-10 03:30:00|1423.92|1421.32|1423.68|1421.08|1423.92|1421.32|1423.44|1420.84|0
1636515300000|2021-11-10 03:35:00|1423.44|1420.84|1422.72|1420.12|1423.68|1421.08|1422.72|1420.12|0
1636515600000|2021-11-10 03:40:00|1422.96|1420.36|1422.72|1420.12|1423.2|1420.6|1422.72|1420.12|0
1636515900000|2021-11-10 03:45:00|1422.96|1420.36|1421.76|1419.16|1422.96|1420.36|1421.04|1418.44|0
1636516200000|2021-11-10 03:50:00|1421.52|1418.92|1421.03|1418.43|1422.24|1419.64|1420.55|1417.95|0
1636516500000|2021-11-10 03:55:00|1421.27|1418.67|1422.47|1419.87|1423.19|1420.59|1421.27|1418.67|0
1636516800000|2021-11-10 04:00:00|1422.71|1420.11|1421.75|1419.15|1423.19|1420.59|1421.75|1419.15|0
1636517100000|2021-11-10 04:05:00|1421.99|1419.39|1421.27|1418.67|1422.23|1419.63|1421.27|1418.67|0
1636517400000|2021-11-10 04:10:00|1421.15|1418.55|1421.99|1419.39|1421.99|1419.39|1421.03|1418.43|0
1636517700000|2021-11-10 04:15:00|1422.1|1419.5|1422.23|1419.63|1422.23|1419.63|1421.75|1419.15|0
1636518000000|2021-11-10 04:20:00|1422.34|1419.74|1421.51|1418.91|1422.47|1419.87|1421.51|1418.91|0
1636518300000|2021-11-10 04:25:00|1421.75|1419.15|1422.46|1419.86|1422.7|1420.1|1421.75|1419.15|0
1636518600000|2021-11-10 04:30:00|1422.22|1419.62|1423.66|1421.06|1423.66|1421.06|1421.74|1419.14|0
1636518900000|2021-11-10 04:35:00|1423.77|1421.17|1423.42|1420.82|1423.9|1421.3|1423.42|1420.82|0
1636519200000|2021-11-10 04:40:00|1423.53|1420.93|1422.7|1420.1|1423.53|1420.93|1422.7|1420.1|0
1636519500000|2021-11-10 04:45:00|1422.94|1420.34|1423.18|1420.58|1423.42|1420.82|1422.7|1420.1|0
1636519800000|2021-11-10 04:50:00|1422.94|1420.34|1423.41|1420.81|1423.65|1421.05|1422.94|1420.34|0
1636520100000|2021-11-10 04:55:00|1423.17|1420.57|1423.65|1421.05|1423.89|1421.29|1422.93|1420.33|0
1636520400000|2021-11-10 05:00:00|1423.89|1421.29|1423.89|1421.29|1424.61|1422.01|1423.65|1421.05|0
1636520700000|2021-11-10 05:05:00|1423.65|1421.05|1423.65|1421.05|1424.37|1421.77|1423.41|1420.81|0
1636521000000|2021-11-10 05:10:00|1423.89|1421.29|1423.89|1421.29|1424.13|1421.53|1423.29|1420.69|0
1636521300000|2021-11-10 05:15:00|1423.77|1421.17|1423.28|1420.68|1423.89|1421.29|1423.17|1420.57|0
1636521600000|2021-11-10 05:20:00|1423.41|1420.81|1423.65|1421.05|1423.65|1421.05|1422.93|1420.33|0
1636521900000|2021-11-10 05:25:00|1423.41|1420.81|1423.89|1421.29|1424.13|1421.53|1423.41|1420.81|0
1636522200000|2021-11-10 05:30:00|1424.13|1421.53|1425.68|1423.08|1425.81|1423.21|1424.13|1421.53|0
1636522500000|2021-11-10 05:35:00|1425.81|1423.21|1425.44|1422.84|1425.81|1423.21|1424.96|1422.36|0
1636522800000|2021-11-10 05:40:00|1425.8|1423.2|1426.04|1423.44|1426.28|1423.68|1425.8|1423.2|0
1636523100000|2021-11-10 05:45:00|1425.8|1423.2|1426.28|1423.68|1426.76|1424.16|1425.8|1423.2|0
1636523400000|2021-11-10 05:50:00|1426.04|1423.44|1425.8|1423.2|1426.28|1423.68|1425.56|1422.96|0
1636523700000|2021-11-10 05:55:00|1425.56|1422.96|1425.56|1422.96|1426.28|1423.68|1425.56|1422.96|0
1636524000000|2021-11-10 06:00:00|1425.8|1423.2|1426.76|1424.16|1426.76|1424.16|1425.19|1422.59|0
1636524300000|2021-11-10 06:05:00|1426.52|1423.92|1426.76|1424.16|1427|1424.4|1426.52|1423.92|0
1636524600000|2021-11-10 06:10:00|1426.87|1424.27|1427|1424.4|1427.72|1425.12|1426.76|1424.16|0
1636524900000|2021-11-10 06:15:00|1427.24|1424.64|1428.19|1425.59|1428.19|1425.59|1427.24|1424.64|0
1636525200000|2021-11-10 06:20:00|1427.95|1425.35|1427.71|1425.11|1428.19|1425.59|1427.71|1425.11|0
1636525500000|2021-11-10 06:25:00|1427.95|1425.35|1430.11|1427.51|1430.11|1427.51|1427.95|1425.35|0
1636525800000|2021-11-10 06:30:00|1430.35|1427.75|1429.87|1427.27|1430.35|1427.75|1429.15|1426.55|0
1636526100000|2021-11-10 06:35:00|1429.75|1427.15|1431.31|1428.71|1431.55|1428.95|1429.75|1427.15|0
1636526400000|2021-11-10 06:40:00|1431.79|1429.19|1432.27|1429.67|1432.39|1429.79|1431.79|1429.19|0
1636526700000|2021-11-10 06:45:00|1432.03|1429.43|1433.11|1430.51|1433.11|1430.51|1432.03|1429.43|0
1636527000000|2021-11-10 06:50:00|1432.99|1430.39|1433.72|1431.12|1434.19|1431.59|1432.75|1430.15|0
1636527300000|2021-11-10 06:55:00|1433.48|1430.88|1433.23|1430.63|1433.72|1431.12|1432.51|1429.91|0
1636527600000|2021-11-10 07:00:00|1433.47|1430.87|1433.71|1431.11|1433.95|1431.35|1432.51|1429.91|0
1636527900000|2021-11-10 07:05:00|1433.95|1431.35|1436.12|1433.52|1436.12|1433.52|1433.71|1431.11|0
1636528200000|2021-11-10 07:10:00|1435.87|1433.27|1436.11|1433.51|1436.12|1433.52|1435.15|1432.55|0
1636528500000|2021-11-10 07:15:00|1436.35|1433.75|1438.28|1435.68|1438.52|1435.92|1435.87|1433.27|0
1636528800000|2021-11-10 07:20:00|1438.52|1435.92|1439.24|1436.64|1439.96|1437.36|1438.52|1435.92|0
1636529100000|2021-11-10 07:25:00|1439|1436.4|1438.27|1435.67|1439|1436.4|1437.79|1435.19|0
1636529400000|2021-11-10 07:30:00|1438.51|1435.91|1439.23|1436.63|1439.72|1437.12|1437.79|1435.19|0
1636529700000|2021-11-10 07:35:00|1438.99|1436.39|1439.23|1436.63|1439.23|1436.63|1438.51|1435.91|0
1636530000000|2021-11-10 07:40:00|1438.99|1436.39|1437.79|1435.19|1439.23|1436.63|1437.79|1435.19|0
1636530300000|2021-11-10 07:45:00|1438.03|1435.43|1438.03|1435.43|1438.03|1435.43|1437.31|1434.71|0
1636530600000|2021-11-10 07:50:00|1437.79|1435.19|1437.55|1434.95|1438.51|1435.91|1437.31|1434.71|0
1636530900000|2021-11-10 07:55:00|1437.79|1435.19|1438.03|1435.43|1438.03|1435.43|1437.55|1434.95|0
1636531200000|2021-11-10 08:00:00|1438.51|1435.91|1439.1|1436.5|1440.67|1438.07|1438.51|1435.91|0
1636531500000|2021-11-10 08:05:00|1439.03|1436.83|1440.47|1438.27|1440.71|1438.51|1437.58|1435.38|0
1636531800000|2021-11-10 08:10:00|1440.23|1438.03|1440.47|1438.27|1440.95|1438.75|1439.75|1437.55|0
1636532100000|2021-11-10 08:15:00|1440.23|1438.03|1439.02|1436.82|1440.47|1438.27|1439.02|1436.82|0
1636532400000|2021-11-10 08:20:00|1439.26|1437.06|1438.54|1436.34|1439.26|1437.06|1437.58|1435.38|0
1636532700000|2021-11-10 08:25:00|1438.42|1436.22|1438.54|1436.34|1439.5|1437.3|1438.3|1436.1|0
1636533000000|2021-11-10 08:30:00|1438.42|1436.22|1436.62|1434.42|1438.78|1436.58|1436.62|1434.42|0
1636533300000|2021-11-10 08:35:00|1436.38|1434.18|1435.41|1433.21|1436.38|1434.18|1434.93|1432.73|0
1636533600000|2021-11-10 08:40:00|1435.17|1432.97|1436.37|1434.17|1436.61|1434.41|1434.45|1432.25|0
1636533900000|2021-11-10 08:45:00|1436.61|1434.41|1435.89|1433.69|1436.85|1434.65|1435.89|1433.69|0
1636534200000|2021-11-10 08:50:00|1436.01|1433.81|1434.93|1432.73|1436.01|1433.81|1434.69|1432.49|0
1636534500000|2021-11-10 08:55:00|1434.69|1432.49|1433.73|1431.53|1435.04|1432.84|1433.73|1431.53|0
1636534800000|2021-11-10 09:00:00|1433.97|1431.77|1433.73|1431.53|1434.45|1432.25|1433.01|1430.81|0
1636535100000|2021-11-10 09:05:00|1433.97|1431.77|1431.8|1429.6|1434.93|1432.73|1431.08|1428.88|0
1636535400000|2021-11-10 09:10:00|1431.56|1429.36|1431.56|1429.36|1432.28|1430.08|1431.08|1428.88|0
1636535700000|2021-11-10 09:15:00|1431.68|1429.48|1430.84|1428.64|1432.52|1430.32|1429.88|1427.68|0
1636536000000|2021-11-10 09:20:00|1430.6|1428.4|1429.88|1427.68|1430.84|1428.64|1428.44|1426.24|0
1636536300000|2021-11-10 09:25:00|1429.99|1427.79|1429.64|1427.44|1430.84|1428.64|1429.16|1426.96|0
1636536600000|2021-11-10 09:30:00|1429.4|1427.2|1431.08|1428.88|1431.56|1429.36|1429.4|1427.2|0
1636536900000|2021-11-10 09:35:00|1430.84|1428.64|1430.83|1428.63|1431.56|1429.36|1429.27|1427.07|0
1636537200000|2021-11-10 09:40:00|1431.07|1428.87|1434.2|1432|1434.2|1432|1430.83|1428.63|0
1636537500000|2021-11-10 09:45:00|1433.96|1431.76|1435.16|1432.96|1435.4|1433.2|1433|1430.8|0
1636537800000|2021-11-10 09:50:00|1435.64|1433.44|1434.19|1431.99|1436.36|1434.16|1434.19|1431.99|0
1636538100000|2021-11-10 09:55:00|1434.44|1432.24|1434.43|1432.23|1434.92|1432.72|1433.47|1431.27|0
1636538400000|2021-11-10 10:00:00|1434.55|1432.35|1433.23|1431.03|1435.15|1432.95|1432.87|1430.67|0
1636538700000|2021-11-10 10:05:00|1433.35|1431.15|1433.23|1431.03|1433.95|1431.75|1432.99|1430.79|0
1636539000000|2021-11-10 10:10:00|1433.47|1431.27|1431.79|1429.59|1433.47|1431.27|1431.79|1429.59|0
1636539300000|2021-11-10 10:15:00|1432.03|1429.83|1432.27|1430.07|1432.51|1430.31|1431.31|1429.11|0
1636539600000|2021-11-10 10:20:00|1432.03|1429.83|1431.79|1429.59|1432.62|1430.42|1431.54|1429.34|0
1636539900000|2021-11-10 10:25:00|1431.78|1429.58|1430.82|1428.62|1432.03|1429.83|1430.58|1428.38|0
1636540200000|2021-11-10 10:30:00|1431.06|1428.86|1428.9|1426.7|1431.3|1429.1|1427.7|1425.5|0
1636540500000|2021-11-10 10:35:00|1428.66|1426.46|1426.5|1424.3|1429.14|1426.94|1426.5|1424.3|0
1636540800000|2021-11-10 10:40:00|1426.74|1424.54|1426.98|1424.78|1427.22|1425.02|1425.06|1422.86|0
1636541100000|2021-11-10 10:45:00|1427.22|1425.02|1426.01|1423.81|1427.7|1425.5|1426.01|1423.81|0
1636541400000|2021-11-10 10:50:00|1425.77|1423.57|1426.49|1424.29|1427.09|1424.89|1425.53|1423.33|0
1636541700000|2021-11-10 10:55:00|1426.25|1424.05|1428.17|1425.97|1428.65|1426.45|1425.77|1423.57|0
1636542000000|2021-11-10 11:00:00|1428.41|1426.21|1428.89|1426.69|1429.37|1427.17|1427.69|1425.49|0
1636542300000|2021-11-10 11:05:00|1429.13|1426.93|1428.65|1426.45|1429.61|1427.41|1428.41|1426.21|0
1636542600000|2021-11-10 11:10:00|1428.77|1426.57|1428.89|1426.69|1429.85|1427.65|1428.65|1426.45|0
1636542900000|2021-11-10 11:15:00|1429.37|1427.17|1425.53|1423.33|1429.37|1427.17|1425.53|1423.33|0
1636543200000|2021-11-10 11:20:00|1425.77|1423.57|1427.45|1425.25|1427.45|1425.25|1425.77|1423.57|0
1636543500000|2021-11-10 11:25:00|1427.69|1425.49|1428.52|1426.32|1428.89|1426.69|1427.45|1425.25|0
1636543800000|2021-11-10 11:30:00|1428.41|1426.21|1428.17|1425.97|1428.65|1426.45|1427.2|1425|0
1636544100000|2021-11-10 11:35:00|1427.68|1425.48|1424.08|1421.88|1428.04|1425.84|1423.12|1420.92|0
1636544400000|2021-11-10 11:40:00|1424.2|1422|1424.27|1422.07|1425.71|1423.51|1423.07|1420.87|0
1636544700000|2021-11-10 11:45:00|1424.03|1421.83|1424.03|1421.83|1424.51|1422.31|1423.31|1421.11|0
1636545000000|2021-11-10 11:50:00|1424.27|1422.07|1423.55|1421.35|1424.51|1422.31|1422.83|1420.63|0
1636545300000|2021-11-10 11:55:00|1423.79|1421.59|1424.03|1421.83|1424.75|1422.55|1423.31|1421.11|0
1636545600000|2021-11-10 12:00:00|1424.51|1422.31|1424.98|1422.78|1425.23|1423.03|1424.03|1421.83|0
1636545900000|2021-11-10 12:05:00|1424.86|1422.66|1426.42|1424.22|1426.42|1424.22|1424.74|1422.54|0
1636546200000|2021-11-10 12:10:00|1426.66|1424.46|1428.58|1426.38|1428.82|1426.62|1425.94|1423.74|0
1636546500000|2021-11-10 12:15:00|1428.82|1426.62|1427.86|1425.66|1429.06|1426.86|1427.86|1425.66|0
1636546800000|2021-11-10 12:20:00|1428.1|1425.9|1427.86|1425.66|1428.7|1426.5|1427.38|1425.18|0
1636547100000|2021-11-10 12:25:00|1427.74|1425.54|1428.82|1426.62|1429.06|1426.86|1427.62|1425.42|0
1636547400000|2021-11-10 12:30:00|1428.58|1426.38|1426.66|1424.46|1428.58|1426.38|1425.7|1423.5|0
1636547700000|2021-11-10 12:35:00|1426.42|1424.22|1428.82|1426.62|1429.06|1426.86|1425.94|1423.74|0
1636548000000|2021-11-10 12:40:00|1429.06|1426.86|1430.97|1428.77|1430.97|1428.77|1429.06|1426.86|0
1636548300000|2021-11-10 12:45:00|1430.73|1428.53|1429.77|1427.57|1430.73|1428.53|1428.81|1426.61|0
1636548600000|2021-11-10 12:50:00|1429.53|1427.33|1429.77|1427.57|1430.01|1427.81|1429.29|1427.09|0
1636548900000|2021-11-10 12:55:00|1429.53|1427.33|1429.77|1427.57|1430.25|1428.05|1429.29|1427.09|0
1636549200000|2021-11-10 13:00:00|1429.53|1427.33|1430.25|1428.05|1430.97|1428.77|1429.53|1427.33|0
1636549500000|2021-11-10 13:05:00|1430.49|1428.29|1431.88|1429.68|1431.92|1429.72|1430.25|1428.05|0
1636549800000|2021-11-10 13:10:00|1432.12|1429.92|1431.16|1428.96|1432.36|1430.16|1430.2|1428|0
1636550100000|2021-11-10 13:15:00|1431.4|1429.2|1431.88|1429.68|1431.88|1429.68|1430.68|1428.48|0
1636550400000|2021-11-10 13:20:00|1431.64|1429.44|1431.4|1429.2|1431.88|1429.68|1430.68|1428.48|0
1636550700000|2021-11-10 13:25:00|1431.16|1428.96|1429.96|1427.76|1432.12|1429.92|1429.72|1427.52|0
1636551000000|2021-11-10 13:30:00|1430.2|1428|1422.99|1420.79|1430.2|1428|1421.31|1419.11|0
1636551300000|2021-11-10 13:35:00|1422.27|1420.07|1420.11|1417.91|1423.47|1421.27|1419.63|1417.43|0
1636551600000|2021-11-10 13:40:00|1420.35|1418.15|1422.27|1420.07|1423.95|1421.75|1420.35|1418.15|0
1636551900000|2021-11-10 13:45:00|1422.03|1419.83|1420.59|1418.39|1422.27|1420.07|1419.15|1416.95|0
1636552200000|2021-11-10 13:50:00|1420.83|1418.63|1425.15|1422.95|1426.11|1423.91|1420.83|1418.63|0
1636552500000|2021-11-10 13:55:00|1425.39|1423.19|1424.19|1421.99|1425.87|1423.67|1424.19|1421.99|0
1636552800000|2021-11-10 14:00:00|1424.43|1422.23|1423.95|1421.75|1425.87|1423.67|1423.23|1421.03|0
1636553100000|2021-11-10 14:05:00|1424.43|1422.23|1424.67|1422.47|1426.83|1424.63|1424.43|1422.23|0
1636553400000|2021-11-10 14:10:00|1424.91|1422.71|1425.26|1423.06|1425.62|1423.42|1423.46|1421.26|0
1636553700000|2021-11-10 14:15:00|1425.38|1423.18|1424.42|1422.22|1425.86|1423.66|1422.98|1420.78|0
1636554000000|2021-11-10 14:20:00|1424.18|1421.98|1425.62|1423.42|1425.86|1423.66|1424.18|1421.98|0
1636554300000|2021-11-10 14:25:00|1425.14|1422.94|1422.74|1420.54|1425.14|1422.94|1422.5|1420.3|0
1636554600000|2021-11-10 14:30:00|1422.26|1420.06|1423.94|1421.74|1426.82|1424.62|1420.1|1417.9|0
1636554900000|2021-11-10 14:35:00|1423.7|1421.5|1424.9|1422.7|1429.22|1427.02|1422.26|1420.06|0
1636555200000|2021-11-10 14:40:00|1425.14|1422.94|1426.82|1424.62|1429.33|1427.13|1424.9|1422.7|0
1636555500000|2021-11-10 14:45:00|1427.54|1425.34|1429.22|1427.02|1431.62|1429.42|1427.06|1424.86|0
1636555800000|2021-11-10 14:50:00|1429.94|1427.74|1434.02|1431.82|1434.5|1432.3|1427.3|1425.1|0
1636556100000|2021-11-10 14:55:00|1434.26|1432.06|1436.66|1434.46|1437.86|1435.66|1431.86|1429.66|0
1636556400000|2021-11-10 15:00:00|1437.62|1435.42|1437.03|1434.83|1438.46|1436.26|1433.19|1430.99|0
1636556700000|2021-11-10 15:05:00|1437.27|1435.07|1436.55|1434.35|1438.23|1436.03|1435.83|1433.63|0
1636557000000|2021-11-10 15:10:00|1436.79|1434.59|1436.31|1434.11|1437.51|1435.31|1435.11|1432.91|0
1636557300000|2021-11-10 15:15:00|1436.07|1433.87|1437.51|1435.31|1438.47|1436.27|1436.07|1433.87|0
1636557600000|2021-11-10 15:20:00|1437.75|1435.55|1435.1|1432.9|1439.43|1437.23|1435.1|1432.9|0
1636557900000|2021-11-10 15:25:00|1434.86|1432.66|1435.34|1433.14|1437.03|1434.83|1434.38|1432.18|0
1636558200000|2021-11-10 15:30:00|1435.1|1432.9|1433.9|1431.7|1436.54|1434.34|1432.46|1430.26|0
1636558500000|2021-11-10 15:35:00|1434.62|1432.42|1436.78|1434.58|1437.14|1434.94|1434.38|1432.18|0
1636558800000|2021-11-10 15:40:00|1437.26|1435.06|1433.18|1430.98|1437.5|1435.3|1432.94|1430.74|0
1636559100000|2021-11-10 15:45:00|1433.42|1431.22|1433.9|1431.7|1435.1|1432.9|1432.94|1430.74|0
1636559400000|2021-11-10 15:50:00|1433.66|1431.46|1435.82|1433.62|1436.54|1434.34|1433.41|1431.21|0
1636559700000|2021-11-10 15:55:00|1436.06|1433.86|1433.65|1431.45|1436.3|1434.1|1433.65|1431.45|0
1636560000000|2021-11-10 16:00:00|1433.17|1430.97|1435.81|1433.61|1438.46|1436.26|1433.17|1430.97|0
1636560300000|2021-11-10 16:05:00|1436.3|1434.1|1436.53|1434.33|1437.26|1435.06|1433.89|1431.69|0
1636560600000|2021-11-10 16:10:00|1436.29|1434.09|1436.06|1433.86|1437.75|1435.55|1435.1|1432.9|0
1636560900000|2021-11-10 16:15:00|1436.3|1434.1|1435.58|1433.38|1437.27|1435.07|1435.58|1433.38|0
1636561200000|2021-11-10 16:20:00|1435.82|1433.62|1436.54|1434.34|1437.26|1435.06|1435.1|1432.9|0
1636561500000|2021-11-10 16:25:00|1436.3|1434.1|1432.69|1430.49|1437.26|1435.06|1432.21|1430.01|0
1636561800000|2021-11-10 16:30:00|1433.17|1430.97|1433.65|1431.45|1433.9|1431.7|1430.53|1428.33|0
1636562100000|2021-11-10 16:35:00|1433.41|1431.21|1432.21|1430.01|1434.86|1432.66|1432.21|1430.01|0
1636562400000|2021-11-10 16:40:00|1432.45|1430.25|1428.6|1426.4|1432.93|1430.73|1428.12|1425.92|0
1636562700000|2021-11-10 16:45:00|1428.48|1426.28|1432.21|1430.01|1432.69|1430.49|1428.12|1425.92|0
1636563000000|2021-11-10 16:50:00|1432.45|1430.25|1432.93|1430.73|1433.89|1431.69|1432.21|1430.01|0
1636563300000|2021-11-10 16:55:00|1432.69|1430.49|1433.65|1431.45|1435.09|1432.89|1432.69|1430.49|0
1636563600000|2021-11-10 17:00:00|1433.76|1431.56|1432.93|1430.73|1434.85|1432.65|1432.45|1430.25|0
1636563900000|2021-11-10 17:05:00|1433.17|1430.97|1432.44|1430.24|1433.65|1431.45|1431|1428.8|0
1636564200000|2021-11-10 17:10:00|1432.68|1430.48|1430.52|1428.32|1433.41|1431.21|1429.08|1426.88|0
1636564500000|2021-11-10 17:15:00|1430.76|1428.56|1429.67|1427.47|1430.76|1428.56|1428.6|1426.4|0
1636564800000|2021-11-10 17:20:00|1429.8|1427.6|1428.84|1426.64|1430.76|1428.56|1428.11|1425.91|0
1636565100000|2021-11-10 17:25:00|1429.08|1426.88|1426.43|1424.23|1429.08|1426.88|1426.43|1424.23|0
1636565400000|2021-11-10 17:30:00|1426.91|1424.71|1428.83|1426.63|1428.83|1426.63|1426.43|1424.23|0
1636565700000|2021-11-10 17:35:00|1428.59|1426.39|1428.05|1425.85|1429.79|1427.59|1427.46|1425.26|0
1636566000000|2021-11-10 17:40:00|1428.18|1425.98|1424.09|1421.89|1428.18|1425.98|1422.65|1420.45|0
1636566300000|2021-11-10 17:45:00|1423.61|1421.41|1422.87|1420.67|1423.85|1421.65|1421.2|1419|0
1636566600000|2021-11-10 17:50:00|1423.11|1420.91|1423.83|1421.63|1424.91|1422.71|1423.11|1420.91|0
1636566900000|2021-11-10 17:55:00|1424.31|1422.11|1426.23|1424.03|1426.47|1424.27|1424.31|1422.11|0
1636567200000|2021-11-10 18:00:00|1425.99|1423.79|1420.46|1418.26|1426.71|1424.51|1419.98|1417.78|0
1636567500000|2021-11-10 18:05:00|1419.5|1417.3|1418.54|1416.34|1419.74|1417.54|1414.7|1412.5|0
1636567800000|2021-11-10 18:10:00|1417.82|1415.62|1414.94|1412.74|1421.42|1419.22|1414.46|1412.26|0
1636568100000|2021-11-10 18:15:00|1415.18|1412.98|1414.22|1412.02|1416.14|1413.94|1412.3|1410.1|0
1636568400000|2021-11-10 18:20:00|1414.34|1412.14|1414.22|1412.02|1414.82|1412.62|1411.82|1409.62|0
1636568700000|2021-11-10 18:25:00|1413.98|1411.78|1416.86|1414.66|1418.3|1416.1|1413.02|1410.82|0
1636569000000|2021-11-10 18:30:00|1416.73|1414.53|1419.26|1417.06|1420.22|1418.02|1415.9|1413.7|0
1636569300000|2021-11-10 18:35:00|1419.5|1417.3|1414.7|1412.5|1419.5|1417.3|1414.46|1412.26|0
1636569600000|2021-11-10 18:40:00|1414.94|1412.74|1414.93|1412.73|1415.89|1413.69|1413.73|1411.53|0
1636569900000|2021-11-10 18:45:00|1415.17|1412.97|1410.22|1408.02|1416.13|1413.93|1409.17|1406.97|0
1636570200000|2021-11-10 18:50:00|1409.98|1407.78|1408.54|1406.34|1410.7|1408.5|1407.1|1404.9|0
1636570500000|2021-11-10 18:55:00|1408.06|1405.86|1409.02|1406.82|1411.17|1408.97|1406.14|1403.94|0
1636570800000|2021-11-10 19:00:00|1408.54|1406.34|1404.46|1402.26|1409.26|1407.06|1403.26|1401.06|0
1636571100000|2021-11-10 19:05:00|1404.22|1402.02|1407.81|1405.61|1408.05|1405.85|1403.02|1400.82|0
1636571400000|2021-11-10 19:10:00|1407.57|1405.37|1404.22|1402.02|1407.57|1405.37|1403.5|1401.3|0
1636571700000|2021-11-10 19:15:00|1403.74|1401.54|1404.7|1402.5|1408.29|1406.09|1403.26|1401.06|0
1636572000000|2021-11-10 19:20:00|1404.46|1402.26|1399.42|1397.22|1407.09|1404.89|1398.47|1396.27|0
1636572300000|2021-11-10 19:25:00|1399.66|1397.46|1395.83|1393.63|1400.62|1398.42|1395.83|1393.63|0
1636572600000|2021-11-10 19:30:00|1395.35|1393.15|1396.23|1394.03|1399.1|1396.9|1395.35|1393.15|0
1636572900000|2021-11-10 19:35:00|1395.99|1393.79|1393.36|1391.16|1399.1|1396.9|1393.12|1390.92|0
1636573200000|2021-11-10 19:40:00|1393.6|1391.4|1389.29|1387.09|1395.51|1393.31|1389.05|1386.85|0
1636573500000|2021-11-10 19:45:00|1389.05|1386.85|1397.9|1395.7|1398.62|1396.42|1388.57|1386.37|0
1636573800000|2021-11-10 19:50:00|1397.66|1395.46|1397.65|1395.45|1401.01|1398.81|1395.5|1393.3|0
1636574100000|2021-11-10 19:55:00|1398.37|1396.17|1394.78|1392.58|1399.09|1396.89|1394.54|1392.34|0
1636574400000|2021-11-10 20:00:00|1395.02|1392.82|1394.78|1392.58|1397.89|1395.69|1394.06|1391.86|0
1636574700000|2021-11-10 20:05:00|1394.54|1392.34|1397.89|1395.69|1399.81|1397.61|1391.91|1389.71|0
1636575000000|2021-11-10 20:10:00|1398.37|1396.17|1401.96|1399.76|1402.68|1400.48|1398.37|1396.17|0
1636575300000|2021-11-10 20:15:00|1401.24|1399.04|1405.29|1403.09|1405.29|1403.09|1401.24|1399.04|0
1636575600000|2021-11-10 20:20:00|1405.05|1402.85|1402.89|1400.69|1407.21|1405.01|1402.17|1399.97|0
1636575900000|2021-11-10 20:25:00|1402.65|1400.45|1404.81|1402.61|1406.49|1404.29|1402.65|1400.45|0
1636576200000|2021-11-10 20:30:00|1405.05|1402.85|1402.89|1400.69|1406.73|1404.53|1402.41|1400.21|0
1636576500000|2021-11-10 20:35:00|1403.13|1400.93|1401.69|1399.49|1403.61|1401.41|1400.01|1397.81|0
1636576800000|2021-11-10 20:40:00|1402.17|1399.97|1397.85|1395.65|1405.05|1402.85|1397.85|1395.65|0
1636577100000|2021-11-10 20:45:00|1399.05|1396.85|1400.61|1398.41|1402.77|1400.57|1397.13|1394.93|0
1636577400000|2021-11-10 20:50:00|1402.4|1400.2|1407.9|1405.7|1409.48|1407.28|1402.4|1400.2|0
1636577700000|2021-11-10 20:55:00|1407.66|1405.46|1403.58|1401.38|1408.25|1406.05|1403.1|1400.9|0
1636578000000|2021-11-10 21:00:00|1403.82|1401.62|1403.12|1400.92|1403.82|1401.62|1402.14|1399.94|0
1636578300000|2021-11-10 21:05:00|1402.64|1400.44|1403.12|1400.92|1403.84|1401.64|1402.64|1400.44|0
1636578600000|2021-11-10 21:10:00|1403.36|1401.16|1403.84|1401.64|1404.08|1401.88|1402.16|1399.96|0
1636578900000|2021-11-10 21:15:00|1404.04|1401.44|1404.52|1401.92|1404.52|1401.92|1404.04|1401.44|0
1636579200000|2021-11-10 21:20:00|1404.76|1402.16|1406.07|1403.47|1406.2|1403.6|1404.52|1401.92|0
1636579500000|2021-11-10 21:25:00|1406.2|1403.6|1405.23|1402.63|1406.2|1403.6|1405.23|1402.63|0
1636579800000|2021-11-10 21:30:00|1405.47|1402.87|1405.47|1402.87|1405.71|1403.11|1405.23|1402.63|0
1636580100000|2021-11-10 21:35:00|1405.71|1403.11|1406.19|1403.59|1406.43|1403.83|1405.47|1402.87|0
1636580400000|2021-11-10 21:40:00|1405.95|1403.35|1405.95|1403.35|1406.43|1403.83|1405.47|1402.87|0
1636580700000|2021-11-10 21:45:00|1405.47|1402.87|1406.91|1404.31|1407.15|1404.55|1405.47|1402.87|0
1636581000000|2021-11-10 21:50:00|1407.02|1404.42|1406.67|1404.07|1407.15|1404.55|1406.67|1404.07|0
1636581300000|2021-11-10 21:55:00|1406.91|1404.31|1406.54|1403.94|1407.39|1404.79|1406.43|1403.83|0
1636581600000|2021-11-10 22:00:00|1406.45|1403.85|1406.55|1403.95|1406.66|1404.06|1406.44|1403.84|0
1636581900000|2021-11-10 22:05:00|1406.59|1403.99|1406.83|1404.23|1406.83|1404.23|1406.55|1403.95|0
1636582200000|2021-11-10 22:10:00|1406.8|1404.2|1406.76|1404.16|1406.93|1404.33|1406.69|1404.09|0
1636582500000|2021-11-10 22:15:00|1406.8|1404.2|1406.8|1404.2|1406.93|1404.33|1406.69|1404.09|0
1636582800000|2021-11-10 22:20:00|1406.76|1404.16|1406.44|1403.84|1406.8|1404.2|1406.44|1403.84|0
1636583100000|2021-11-10 22:25:00|1406.48|1403.88|1406.51|1403.91|1406.97|1404.37|1406.44|1403.84|0
1636583400000|2021-11-10 22:30:00|1406.61|1404.01|1406.54|1403.94|1406.93|1404.33|1406.54|1403.94|0
1636583700000|2021-11-10 22:35:00|1406.61|1404.01|1406.86|1404.26|1406.99|1404.39|1406.54|1403.94|0
1636584000000|2021-11-10 22:40:00|1406.82|1404.22|1406.71|1404.11|1406.86|1404.26|1406.71|1404.11|0
1636584300000|2021-11-10 22:45:00|1406.75|1404.15|1406.75|1404.15|1406.92|1404.32|1406.71|1404.11|0
1636584600000|2021-11-10 22:50:00|1406.71|1404.11|1406.43|1403.83|1406.75|1404.15|1406.22|1403.62|0
1636584900000|2021-11-10 22:55:00|1406.47|1403.87|1406.39|1403.79|1406.5|1403.9|1406.15|1403.55|0
1636585200000|2021-11-10 23:00:00|1407.01|1404.41|1406.89|1404.29|1407.37|1404.77|1406.05|1403.45|0
1636585500000|2021-11-10 23:05:00|1406.65|1404.05|1404.97|1402.37|1407.13|1404.53|1404.49|1401.89|0
1636585800000|2021-11-10 23:10:00|1405.09|1402.49|1404.73|1402.13|1405.09|1402.49|1404.25|1401.65|0
1636586100000|2021-11-10 23:15:00|1404.49|1401.89|1406.17|1403.57|1406.28|1403.68|1404.49|1401.89|0
1636586400000|2021-11-10 23:20:00|1406.41|1403.81|1406.65|1404.05|1407.61|1405.01|1406.41|1403.81|0
1636586700000|2021-11-10 23:25:00|1406.52|1403.92|1404.73|1402.13|1406.52|1403.92|1404.25|1401.65|0
1636587000000|2021-11-10 23:30:00|1405.21|1402.61|1404.01|1401.41|1405.45|1402.85|1404.01|1401.41|0
1636587300000|2021-11-10 23:35:00|1403.77|1401.17|1403.76|1401.16|1404.25|1401.65|1403.29|1400.69|0
1636587600000|2021-11-10 23:40:00|1404|1401.4|1402.56|1399.96|1404.24|1401.64|1402.56|1399.96|0
1636587900000|2021-11-10 23:45:00|1402.32|1399.72|1401|1398.4|1402.56|1399.96|1401|1398.4|0
1636588200000|2021-11-10 23:50:00|1400.89|1398.29|1401.96|1399.36|1402.08|1399.48|1400.64|1398.04|0
1636588500000|2021-11-10 23:55:00|1402.08|1399.48|1403.76|1401.16|1404|1401.4|1401.48|1398.88|0
1636588800000|2021-11-11 00:00:00|1404|1401.4|1404.24|1401.64|1405.44|1402.84|1404|1401.4|0
1636589100000|2021-11-11 00:05:00|1404.48|1401.88|1406.16|1403.56|1406.4|1403.8|1404|1401.4|0
1636589400000|2021-11-11 00:10:00|1406.4|1403.8|1409.27|1406.67|1409.75|1407.15|1406.4|1403.8|0
1636589700000|2021-11-11 00:15:00|1409.51|1406.91|1409.03|1406.43|1409.51|1406.91|1408.31|1405.71|0
1636590000000|2021-11-11 00:20:00|1408.79|1406.19|1410.23|1407.63|1410.47|1407.87|1408.79|1406.19|0
1636590300000|2021-11-11 00:25:00|1410.47|1407.87|1410.23|1407.63|1410.95|1408.35|1409.99|1407.39|0
1636590600000|2021-11-11 00:30:00|1409.99|1407.39|1410.47|1407.87|1411.43|1408.83|1409.99|1407.39|0
1636590900000|2021-11-11 00:35:00|1410.71|1408.11|1410.23|1407.63|1411.43|1408.83|1410.23|1407.63|0
1636591200000|2021-11-11 00:40:00|1410.47|1407.87|1408.55|1405.95|1411.43|1408.83|1408.55|1405.95|0
1636591500000|2021-11-11 00:45:00|1408.31|1405.71|1408.54|1405.94|1408.54|1405.94|1407.35|1404.75|0
1636591800000|2021-11-11 00:50:00|1408.3|1405.7|1408.3|1405.7|1408.78|1406.18|1407.58|1404.98|0
1636592100000|2021-11-11 00:55:00|1408.06|1405.46|1409.26|1406.66|1409.5|1406.9|1408.06|1405.46|0
1636592400000|2021-11-11 01:00:00|1409.02|1406.42|1409.02|1406.42|1409.98|1407.38|1409.02|1406.42|0
1636592700000|2021-11-11 01:05:00|1408.78|1406.18|1407.58|1404.98|1408.78|1406.18|1407.1|1404.5|0
1636593000000|2021-11-11 01:10:00|1407.94|1405.34|1408.3|1405.7|1408.3|1405.7|1407.34|1404.74|0
1636593300000|2021-11-11 01:15:00|1408.06|1405.46|1406.62|1404.02|1409.5|1406.9|1406.38|1403.78|0
1636593600000|2021-11-11 01:20:00|1406.86|1404.26|1406.86|1404.26|1406.86|1404.26|1405.66|1403.06|0
1636593900000|2021-11-11 01:25:00|1407.1|1404.5|1406.86|1404.26|1407.1|1404.5|1405.53|1402.93|0
1636594200000|2021-11-11 01:30:00|1406.38|1403.78|1408.29|1405.69|1408.29|1405.69|1404.94|1402.34|0
1636594500000|2021-11-11 01:35:00|1408.77|1406.17|1408.53|1405.93|1409.01|1406.41|1407.57|1404.97|0
1636594800000|2021-11-11 01:40:00|1408.41|1405.81|1408.05|1405.45|1408.41|1405.81|1407.33|1404.73|0
1636595100000|2021-11-11 01:45:00|1407.81|1405.21|1409.01|1406.41|1409.25|1406.65|1407.57|1404.97|0
1636595400000|2021-11-11 01:50:00|1409.25|1406.65|1410.21|1407.61|1410.69|1408.09|1408.65|1406.05|0
1636595700000|2021-11-11 01:55:00|1410.08|1407.48|1414.53|1411.93|1414.53|1411.93|1409.73|1407.13|0
1636596000000|2021-11-11 02:00:00|1414.29|1411.69|1414.29|1411.69|1415.25|1412.65|1413.57|1410.97|0
1636596300000|2021-11-11 02:05:00|1414.53|1411.93|1414.77|1412.17|1415.01|1412.41|1414.4|1411.8|0
1636596600000|2021-11-11 02:10:00|1414.64|1412.04|1414.52|1411.92|1414.77|1412.17|1414.04|1411.44|0
1636596900000|2021-11-11 02:15:00|1414.28|1411.68|1414.76|1412.16|1414.76|1412.16|1414.04|1411.44|0
1636597200000|2021-11-11 02:20:00|1414.52|1411.92|1415.12|1412.52|1415.48|1412.88|1414.28|1411.68|0
1636597500000|2021-11-11 02:25:00|1415.24|1412.64|1414.16|1411.56|1415.24|1412.64|1414.16|1411.56|0
1636597800000|2021-11-11 02:30:00|1414.28|1411.68|1413.56|1410.96|1414.76|1412.16|1413.32|1410.72|0
1636598100000|2021-11-11 02:35:00|1413.8|1411.2|1414.04|1411.44|1414.28|1411.68|1413.32|1410.72|0
1636598400000|2021-11-11 02:40:00|1414.28|1411.68|1413.67|1411.07|1414.28|1411.68|1413.56|1410.96|0
1636598700000|2021-11-11 02:45:00|1413.8|1411.2|1411.64|1409.04|1413.8|1411.2|1411.64|1409.04|0
1636599000000|2021-11-11 02:50:00|1411.88|1409.28|1411.63|1409.03|1411.88|1409.28|1411.15|1408.55|0
1636599300000|2021-11-11 02:55:00|1411.51|1408.91|1411.15|1408.55|1411.63|1409.03|1410.67|1408.07|0
1636599600000|2021-11-11 03:00:00|1411.39|1408.79|1410.91|1408.31|1411.63|1409.03|1410.43|1407.83|0
1636599900000|2021-11-11 03:05:00|1411.15|1408.55|1411.39|1408.79|1411.63|1409.03|1410.91|1408.31|0
1636600200000|2021-11-11 03:10:00|1411.15|1408.55|1411.39|1408.79|1412.59|1409.99|1411.15|1408.55|0
1636600500000|2021-11-11 03:15:00|1411.63|1409.03|1411.63|1409.03|1412.35|1409.75|1410.91|1408.31|0
1636600800000|2021-11-11 03:20:00|1411.5|1408.9|1411.26|1408.66|1411.63|1409.03|1410.43|1407.83|0
1636601100000|2021-11-11 03:25:00|1411.39|1408.79|1411.39|1408.79|1411.63|1409.03|1410.67|1408.07|0
1636601400000|2021-11-11 03:30:00|1411.15|1408.55|1410.66|1408.06|1411.15|1408.55|1409.71|1407.11|0
1636601700000|2021-11-11 03:35:00|1410.9|1408.3|1411.14|1408.54|1411.14|1408.54|1410.66|1408.06|0
1636602000000|2021-11-11 03:40:00|1410.9|1408.3|1410.42|1407.82|1411.14|1408.54|1410.42|1407.82|0
1636602300000|2021-11-11 03:45:00|1410.54|1407.94|1410.18|1407.58|1410.54|1407.94|1409.58|1406.98|0
1636602600000|2021-11-11 03:50:00|1410.3|1407.7|1409.46|1406.86|1410.42|1407.82|1409.22|1406.62|0
1636602900000|2021-11-11 03:55:00|1409.22|1406.62|1408.5|1405.9|1409.22|1406.62|1407.78|1405.18|0
1636603200000|2021-11-11 04:00:00|1408.37|1405.77|1408.5|1405.9|1408.74|1406.14|1408.02|1405.42|0
1636603500000|2021-11-11 04:05:00|1408.26|1405.66|1408.74|1406.14|1408.74|1406.14|1408.02|1405.42|0
1636603800000|2021-11-11 04:10:00|1408.5|1405.9|1408.26|1405.66|1408.74|1406.14|1408.26|1405.66|0
1636604100000|2021-11-11 04:15:00|1408.02|1405.42|1407.54|1404.94|1408.26|1405.66|1407.54|1404.94|0
1636604400000|2021-11-11 04:20:00|1407.3|1404.7|1406.33|1403.73|1407.3|1404.7|1406.09|1403.49|0
1636604700000|2021-11-11 04:25:00|1406.09|1403.49|1403.69|1401.09|1406.09|1403.49|1402.98|1400.38|0
1636605000000|2021-11-11 04:30:00|1403.46|1400.86|1403.69|1401.09|1404.17|1401.57|1403.45|1400.85|0
1636605300000|2021-11-11 04:35:00|1403.57|1400.97|1403.69|1401.09|1403.93|1401.33|1402.97|1400.37|0
1636605600000|2021-11-11 04:40:00|1403.93|1401.33|1403.69|1401.09|1403.93|1401.33|1403.45|1400.85|0
1636605900000|2021-11-11 04:45:00|1403.45|1400.85|1404.89|1402.29|1405.37|1402.77|1403.45|1400.85|0
1636606200000|2021-11-11 04:50:00|1405.13|1402.53|1404.65|1402.05|1405.13|1402.53|1404.41|1401.81|0
1636606500000|2021-11-11 04:55:00|1404.52|1401.92|1405.13|1402.53|1405.13|1402.53|1403.93|1401.33|0
1636606800000|2021-11-11 05:00:00|1404.89|1402.29|1406.09|1403.49|1406.33|1403.73|1404.89|1402.29|0
1636607100000|2021-11-11 05:05:00|1405.85|1403.25|1404.76|1402.16|1406.32|1403.72|1404.41|1401.81|0
1636607400000|2021-11-11 05:10:00|1404.88|1402.28|1406.32|1403.72|1406.32|1403.72|1404.64|1402.04|0
1636607700000|2021-11-11 05:15:00|1406.08|1403.48|1406.08|1403.48|1406.32|1403.72|1405.84|1403.24|0
1636608000000|2021-11-11 05:20:00|1406.32|1403.72|1407.04|1404.44|1407.76|1405.16|1406.32|1403.72|0
1636608300000|2021-11-11 05:25:00|1407.28|1404.68|1407.76|1405.16|1407.76|1405.16|1406.8|1404.2|0
1636608600000|2021-11-11 05:30:00|1408.72|1406.12|1409.68|1407.08|1409.79|1407.19|1408.72|1406.12|0
1636608900000|2021-11-11 05:35:00|1409.44|1406.84|1408.96|1406.36|1410.4|1407.8|1408.96|1406.36|0
1636609200000|2021-11-11 05:40:00|1408.72|1406.12|1409.07|1406.47|1409.2|1406.6|1408.24|1405.64|0
1636609500000|2021-11-11 05:45:00|1409.19|1406.59|1408.47|1405.87|1409.19|1406.59|1408.23|1405.63|0
1636609800000|2021-11-11 05:50:00|1408.35|1405.75|1408.47|1405.87|1408.71|1406.11|1407.99|1405.39|0
1636610100000|2021-11-11 05:55:00|1408.59|1405.99|1408.47|1405.87|1409.19|1406.59|1408.47|1405.87|0
1636610400000|2021-11-11 06:00:00|1408.71|1406.11|1408.23|1405.63|1409.91|1407.31|1407.75|1405.15|0
1636610700000|2021-11-11 06:05:00|1408.47|1405.87|1410.39|1407.79|1410.63|1408.03|1408.47|1405.87|0
1636611000000|2021-11-11 06:10:00|1410.5|1407.9|1410.63|1408.03|1410.63|1408.03|1409.91|1407.31|0
1636611300000|2021-11-11 06:15:00|1410.39|1407.79|1411.11|1408.51|1411.35|1408.75|1410.15|1407.55|0
1636611600000|2021-11-11 06:20:00|1410.87|1408.27|1410.14|1407.54|1411.11|1408.51|1410.14|1407.54|0
1636611900000|2021-11-11 06:25:00|1409.9|1407.3|1410.86|1408.26|1410.86|1408.26|1409.9|1407.3|0
1636612200000|2021-11-11 06:30:00|1410.98|1408.38|1411.34|1408.74|1411.58|1408.98|1410.98|1408.38|0
1636612500000|2021-11-11 06:35:00|1411.46|1408.86|1411.1|1408.5|1411.58|1408.98|1410.86|1408.26|0
1636612800000|2021-11-11 06:40:00|1411.34|1408.74|1410.86|1408.26|1411.58|1408.98|1410.86|1408.26|0
1636613100000|2021-11-11 06:45:00|1411.1|1408.5|1408.94|1406.34|1411.1|1408.5|1408.94|1406.34|0
1636613400000|2021-11-11 06:50:00|1408.81|1406.21|1410.62|1408.02|1410.86|1408.26|1408.7|1406.1|0
1636613700000|2021-11-11 06:55:00|1410.38|1407.78|1410.38|1407.78|1410.86|1408.26|1410.14|1407.54|0
1636614000000|2021-11-11 07:00:00|1410.62|1408.02|1410.62|1408.02|1412.3|1409.7|1410.38|1407.78|0
1636614300000|2021-11-11 07:05:00|1410.86|1408.26|1410.61|1408.01|1411.1|1408.5|1410.37|1407.77|0
1636614600000|2021-11-11 07:10:00|1411.09|1408.49|1409.89|1407.29|1411.09|1408.49|1409.29|1406.69|0
1636614900000|2021-11-11 07:15:00|1409.65|1407.05|1411.81|1409.21|1412.05|1409.45|1409.65|1407.05|0
1636615200000|2021-11-11 07:20:00|1412.05|1409.45|1412.53|1409.93|1412.77|1410.17|1411.33|1408.73|0
1636615500000|2021-11-11 07:25:00|1412.77|1410.17|1413.49|1410.89|1413.73|1411.13|1412.53|1409.93|0
1636615800000|2021-11-11 07:30:00|1413.25|1410.65|1412.53|1409.93|1413.97|1411.37|1412.53|1409.93|0
1636616100000|2021-11-11 07:35:00|1412.05|1409.45|1413.01|1410.41|1413.49|1410.89|1411.81|1409.21|0
1636616400000|2021-11-11 07:40:00|1413.25|1410.65|1412.53|1409.93|1413.49|1410.89|1412.29|1409.69|0
1636616700000|2021-11-11 07:45:00|1413.01|1410.41|1410.6|1408|1413.12|1410.52|1410.6|1408|0
1636617000000|2021-11-11 07:50:00|1410.84|1408.24|1410.6|1408|1410.84|1408.24|1409.16|1406.56|0
1636617300000|2021-11-11 07:55:00|1410.72|1408.12|1410.36|1407.76|1411.56|1408.96|1410.36|1407.76|0
1636617600000|2021-11-11 08:00:00|1410.6|1408|1410.2|1407.6|1411.56|1408.96|1409.48|1406.88|0
1636617900000|2021-11-11 08:05:00|1409.76|1407.56|1411.32|1409.12|1411.68|1409.48|1408.56|1406.36|0
1636618200000|2021-11-11 08:10:00|1411.2|1409|1410.72|1408.52|1411.68|1409.48|1410.36|1408.16|0
1636618500000|2021-11-11 08:15:00|1410.96|1408.76|1412.64|1410.44|1413.84|1411.64|1410.96|1408.76|0
1636618800000|2021-11-11 08:20:00|1412.88|1410.68|1413.12|1410.92|1413.36|1411.16|1411.92|1409.72|0
1636619100000|2021-11-11 08:25:00|1412.99|1410.79|1412.4|1410.2|1413.36|1411.16|1411.92|1409.72|0
1636619400000|2021-11-11 08:30:00|1412.16|1409.96|1408.8|1406.6|1412.16|1409.96|1408.08|1405.88|0
1636619700000|2021-11-11 08:35:00|1409.04|1406.84|1408.08|1405.88|1409.04|1406.84|1406.4|1404.2|0
1636620000000|2021-11-11 08:40:00|1408.19|1405.99|1409.99|1407.79|1410.23|1408.03|1408.08|1405.88|0
1636620300000|2021-11-11 08:45:00|1409.87|1407.67|1409.27|1407.07|1410.23|1408.03|1408.79|1406.59|0
1636620600000|2021-11-11 08:50:00|1409.03|1406.83|1411.43|1409.23|1411.91|1409.71|1409.03|1406.83|0
1636620900000|2021-11-11 08:55:00|1411.19|1408.99|1411.91|1409.71|1412.39|1410.19|1410.71|1408.51|0
1636621200000|2021-11-11 09:00:00|1412.15|1409.95|1413.7|1411.5|1414.31|1412.11|1412.15|1409.95|0
1636621500000|2021-11-11 09:05:00|1413.94|1411.74|1413.11|1410.91|1414.79|1412.59|1412.15|1409.95|0
1636621800000|2021-11-11 09:10:00|1412.98|1410.78|1416.47|1414.27|1416.47|1414.27|1412.39|1410.19|0
1636622100000|2021-11-11 09:15:00|1416.23|1414.03|1416.95|1414.75|1416.95|1414.75|1415.27|1413.07|0
1636622400000|2021-11-11 09:20:00|1416.71|1414.51|1417.43|1415.23|1417.91|1415.71|1416.47|1414.27|0
1636622700000|2021-11-11 09:25:00|1417.54|1415.34|1419.35|1417.15|1420.31|1418.11|1416.95|1414.75|0
1636623000000|2021-11-11 09:30:00|1419.59|1417.39|1418.99|1416.79|1420.55|1418.35|1418.99|1416.79|0
1636623300000|2021-11-11 09:35:00|1419.23|1417.03|1418.51|1416.31|1419.71|1417.51|1418.27|1416.07|0
1636623600000|2021-11-11 09:40:00|1418.75|1416.55|1418.75|1416.55|1418.75|1416.55|1418.27|1416.07|0
1636623900000|2021-11-11 09:45:00|1418.86|1416.66|1418.98|1416.78|1419.71|1417.51|1418.51|1416.31|0
1636624200000|2021-11-11 09:50:00|1419.22|1417.02|1419.94|1417.74|1420.43|1418.23|1418.98|1416.78|0
1636624500000|2021-11-11 09:55:00|1420.18|1417.98|1419.7|1417.5|1420.18|1417.98|1419.22|1417.02|0
1636624800000|2021-11-11 10:00:00|1419.94|1417.74|1420.3|1418.1|1420.42|1418.22|1419.46|1417.26|0
1636625100000|2021-11-11 10:05:00|1420.18|1417.98|1421.38|1419.18|1421.86|1419.66|1419.46|1417.26|0
1636625400000|2021-11-11 10:10:00|1421.62|1419.42|1421.14|1418.94|1422.1|1419.9|1420.66|1418.46|0
1636625700000|2021-11-11 10:15:00|1421.38|1419.18|1420.9|1418.7|1421.62|1419.42|1420.66|1418.46|0
1636626000000|2021-11-11 10:20:00|1420.66|1418.46|1420.18|1417.98|1420.66|1418.46|1419.94|1417.74|0
1636626300000|2021-11-11 10:25:00|1420.42|1418.22|1420.9|1418.7|1420.9|1418.7|1419.46|1417.26|0
1636626600000|2021-11-11 10:30:00|1420.42|1418.22|1419.33|1417.13|1420.42|1418.22|1418.25|1416.05|0
1636626900000|2021-11-11 10:35:00|1419.21|1417.01|1416.57|1414.37|1419.21|1417.01|1416.33|1414.13|0
1636627200000|2021-11-11 10:40:00|1416.81|1414.61|1417.41|1415.21|1418.01|1415.81|1416.33|1414.13|0
1636627500000|2021-11-11 10:45:00|1417.29|1415.09|1418.49|1416.29|1418.73|1416.53|1417.29|1415.09|0
1636627800000|2021-11-11 10:50:00|1418.25|1416.05|1418.25|1416.05|1418.73|1416.53|1417.53|1415.33|0
1636628100000|2021-11-11 10:55:00|1418.49|1416.29|1417.77|1415.57|1418.73|1416.53|1417.53|1415.33|0
1636628400000|2021-11-11 11:00:00|1417.53|1415.33|1418.01|1415.81|1418.73|1416.53|1417.29|1415.09|0
1636628700000|2021-11-11 11:05:00|1418.25|1416.05|1418.97|1416.77|1419.93|1417.73|1418.25|1416.05|0
1636629000000|2021-11-11 11:10:00|1419.21|1417.01|1418.24|1416.04|1419.45|1417.25|1418|1415.8|0
1636629300000|2021-11-11 11:15:00|1418.12|1415.92|1419.2|1417|1419.2|1417|1418|1415.8|0
1636629600000|2021-11-11 11:20:00|1419.44|1417.24|1418.72|1416.52|1419.44|1417.24|1418|1415.8|0
1636629900000|2021-11-11 11:25:00|1418.6|1416.4|1419.2|1417|1419.2|1417|1418.24|1416.04|0
1636630200000|2021-11-11 11:30:00|1419.08|1416.88|1418.96|1416.76|1419.68|1417.48|1418.72|1416.52|0
1636630500000|2021-11-11 11:35:00|1418.72|1416.52|1418.72|1416.52|1418.96|1416.76|1417.76|1415.56|0
1636630800000|2021-11-11 11:40:00|1418.96|1416.76|1419.44|1417.24|1419.44|1417.24|1418.72|1416.52|0
1636631100000|2021-11-11 11:45:00|1419.31|1417.11|1419.2|1417|1419.44|1417.24|1418.96|1416.76|0
1636631400000|2021-11-11 11:50:00|1418.96|1416.76|1420.4|1418.2|1420.4|1418.2|1418.96|1416.76|0
1636631700000|2021-11-11 11:55:00|1420.16|1417.96|1421.12|1418.92|1421.12|1418.92|1419.68|1417.48|0
1636632000000|2021-11-11 12:00:00|1420.88|1418.68|1420.63|1418.43|1421.12|1418.92|1419.67|1417.47|0
1636632300000|2021-11-11 12:05:00|1420.39|1418.19|1421.11|1418.91|1422.32|1420.12|1420.39|1418.19|0
1636632600000|2021-11-11 12:10:00|1420.99|1418.79|1419.67|1417.47|1421.23|1419.03|1419.67|1417.47|0
1636632900000|2021-11-11 12:15:00|1419.43|1417.23|1420.15|1417.95|1420.15|1417.95|1418.71|1416.51|0
1636633200000|2021-11-11 12:20:00|1419.91|1417.71|1419.67|1417.47|1420.63|1418.43|1419.67|1417.47|0
1636633500000|2021-11-11 12:25:00|1419.78|1417.58|1419.91|1417.71|1420.02|1417.82|1419.54|1417.34|0
1636633800000|2021-11-11 12:30:00|1419.67|1417.47|1418.95|1416.75|1420.15|1417.95|1418.71|1416.51|0
1636634100000|2021-11-11 12:35:00|1418.71|1416.51|1418.94|1416.74|1419.67|1417.47|1418.47|1416.27|0
1636634400000|2021-11-11 12:40:00|1418.7|1416.5|1418.94|1416.74|1419.06|1416.86|1417.98|1415.78|0
1636634700000|2021-11-11 12:45:00|1419.18|1416.98|1418.94|1416.74|1419.42|1417.22|1418.7|1416.5|0
1636635000000|2021-11-11 12:50:00|1419.18|1416.98|1419.9|1417.7|1420.86|1418.66|1419.18|1416.98|0
1636635300000|2021-11-11 12:55:00|1419.66|1417.46|1419.9|1417.7|1420.38|1418.18|1419.18|1416.98|0
1636635600000|2021-11-11 13:00:00|1419.42|1417.22|1419.66|1417.46|1420.38|1418.18|1418.94|1416.74|0
1636635900000|2021-11-11 13:05:00|1419.9|1417.7|1418.94|1416.74|1419.9|1417.7|1418.46|1416.26|0
1636636200000|2021-11-11 13:10:00|1419.18|1416.98|1418.94|1416.74|1419.66|1417.46|1418.46|1416.26|0
1636636500000|2021-11-11 13:15:00|1418.7|1416.5|1419.66|1417.46|1419.66|1417.46|1418.46|1416.26|0
1636636800000|2021-11-11 13:20:00|1419.42|1417.22|1419.66|1417.46|1420.38|1418.18|1419.18|1416.98|0
1636637100000|2021-11-11 13:25:00|1419.41|1417.21|1419.17|1416.97|1419.66|1417.46|1418.69|1416.49|0
1636637400000|2021-11-11 13:30:00|1418.93|1416.73|1418.45|1416.25|1419.17|1416.97|1418.21|1416.01|0
1636637700000|2021-11-11 13:35:00|1418.69|1416.49|1419.17|1416.97|1419.17|1416.97|1418.21|1416.01|0
1636638000000|2021-11-11 13:40:00|1418.93|1416.73|1420.37|1418.17|1420.37|1418.17|1418.69|1416.49|0
1636638300000|2021-11-11 13:45:00|1420.13|1417.93|1420.37|1418.17|1420.61|1418.41|1419.65|1417.45|0
1636638600000|2021-11-11 13:50:00|1419.89|1417.69|1419.41|1417.21|1420.13|1417.93|1419.41|1417.21|0
1636638900000|2021-11-11 13:55:00|1419.17|1416.97|1420.13|1417.93|1420.37|1418.17|1419.17|1416.97|0
1636639200000|2021-11-11 14:00:00|1419.89|1417.69|1419.41|1417.21|1420.37|1418.17|1418.93|1416.73|0
1636639500000|2021-11-11 14:05:00|1419.65|1417.45|1419.88|1417.68|1419.88|1417.68|1419.16|1416.96|0
1636639800000|2021-11-11 14:10:00|1420.13|1417.93|1419.88|1417.68|1420.13|1417.93|1419.64|1417.44|0
1636640100000|2021-11-11 14:15:00|1419.64|1417.44|1418.92|1416.72|1419.64|1417.44|1418.2|1416|0
1636640400000|2021-11-11 14:20:00|1419.16|1416.96|1418.92|1416.72|1419.16|1416.96|1418.2|1416|0
1636640700000|2021-11-11 14:25:00|1419.16|1416.96|1417.72|1415.52|1419.64|1417.44|1417|1414.8|0
1636641000000|2021-11-11 14:30:00|1418.44|1416.24|1413.63|1411.43|1418.44|1416.24|1413.39|1411.19|0
1636641300000|2021-11-11 14:35:00|1412.91|1410.71|1409.79|1407.59|1413.63|1411.43|1409.07|1406.87|0
1636641600000|2021-11-11 14:40:00|1409.31|1407.11|1412.67|1410.47|1412.67|1410.47|1408.83|1406.63|0
1636641900000|2021-11-11 14:45:00|1412.19|1409.99|1413.39|1411.19|1414.11|1411.91|1411.71|1409.51|0
1636642200000|2021-11-11 14:50:00|1413.15|1410.95|1415.79|1413.59|1416.51|1414.31|1412.43|1410.23|0
1636642500000|2021-11-11 14:55:00|1415.55|1413.35|1415.66|1413.46|1416.75|1414.55|1414.35|1412.15|0
1636642800000|2021-11-11 15:00:00|1416.03|1413.83|1412.43|1410.23|1416.03|1413.83|1410.75|1408.55|0
1636643100000|2021-11-11 15:05:00|1412.67|1410.47|1410.51|1408.31|1414.35|1412.15|1409.31|1407.11|0
1636643400000|2021-11-11 15:10:00|1410.75|1408.55|1411.94|1409.74|1412.66|1410.46|1409.06|1406.86|0
1636643700000|2021-11-11 15:15:00|1412.18|1409.98|1411.46|1409.26|1412.9|1410.7|1408.34|1406.14|0
1636644000000|2021-11-11 15:20:00|1411.22|1409.02|1410.74|1408.54|1411.7|1409.5|1408.82|1406.62|0
1636644300000|2021-11-11 15:25:00|1410.98|1408.78|1408.58|1406.38|1411.46|1409.26|1408.58|1406.38|0
1636644600000|2021-11-11 15:30:00|1407.86|1405.66|1407.62|1405.42|1409.06|1406.86|1405.46|1403.26|0
1636644900000|2021-11-11 15:35:00|1407.38|1405.18|1409.78|1407.58|1410.98|1408.78|1406.9|1404.7|0
1636645200000|2021-11-11 15:40:00|1410.13|1407.93|1412.29|1410.09|1412.66|1410.46|1409.54|1407.34|0
1636645500000|2021-11-11 15:45:00|1412.18|1409.98|1412.42|1410.22|1413.14|1410.94|1410.26|1408.06|0
1636645800000|2021-11-11 15:50:00|1412.66|1410.46|1413.14|1410.94|1413.86|1411.66|1411.46|1409.26|0
1636646100000|2021-11-11 15:55:00|1413.38|1411.18|1411.45|1409.25|1413.38|1411.18|1410.97|1408.77|0
1636646400000|2021-11-11 16:00:00|1411.21|1409.01|1410.73|1408.53|1413.13|1410.93|1409.77|1407.57|0
1636646700000|2021-11-11 16:05:00|1410.49|1408.29|1409.29|1407.09|1410.49|1408.29|1408.81|1406.61|0
1636647000000|2021-11-11 16:10:00|1409.53|1407.33|1410.01|1407.81|1410.01|1407.81|1408.57|1406.37|0
1636647300000|2021-11-11 16:15:00|1409.77|1407.57|1410.49|1408.29|1410.97|1408.77|1409.05|1406.85|0
1636647600000|2021-11-11 16:20:00|1410.73|1408.53|1411.93|1409.73|1411.93|1409.73|1410.01|1407.81|0
1636647900000|2021-11-11 16:25:00|1412.17|1409.97|1410.25|1408.05|1412.65|1410.45|1409.77|1407.57|0
1636648200000|2021-11-11 16:30:00|1410.49|1408.29|1411.93|1409.73|1411.93|1409.73|1409.77|1407.57|0
1636648500000|2021-11-11 16:35:00|1412.17|1409.97|1416.49|1414.29|1416.49|1414.29|1411.93|1409.73|0
1636648800000|2021-11-11 16:40:00|1416.25|1414.05|1414.08|1411.88|1416.49|1414.29|1414.08|1411.88|0
1636649100000|2021-11-11 16:45:00|1414.32|1412.12|1414.56|1412.36|1414.8|1412.6|1413.36|1411.16|0
1636649400000|2021-11-11 16:50:00|1414.8|1412.6|1413.12|1410.92|1414.8|1412.6|1412.88|1410.68|0
1636649700000|2021-11-11 16:55:00|1413.36|1411.16|1412.41|1410.21|1413.85|1411.65|1412.17|1409.97|0
1636650000000|2021-11-11 17:00:00|1412.65|1410.45|1409.52|1407.32|1413.61|1411.41|1409.04|1406.84|0
1636650300000|2021-11-11 17:05:00|1409.76|1407.56|1409.04|1406.84|1411.2|1409|1408.44|1406.24|0
1636650600000|2021-11-11 17:10:00|1408.8|1406.6|1408.08|1405.88|1409.76|1407.56|1407.6|1405.4|0
1636650900000|2021-11-11 17:15:00|1407.6|1405.4|1406.64|1404.44|1408.32|1406.12|1404.48|1402.28|0
1636651200000|2021-11-11 17:20:00|1406.4|1404.2|1407.12|1404.92|1408.08|1405.88|1405.44|1403.24|0
1636651500000|2021-11-11 17:25:00|1406.88|1404.68|1407.84|1405.64|1408.56|1406.36|1406.16|1403.96|0
1636651800000|2021-11-11 17:30:00|1407.36|1405.16|1408.8|1406.6|1409.04|1406.84|1407.12|1404.92|0
1636652100000|2021-11-11 17:35:00|1409.04|1406.84|1411.92|1409.72|1412.64|1410.44|1409.04|1406.84|0
1636652400000|2021-11-11 17:40:00|1411.68|1409.48|1411.68|1409.48|1412.16|1409.96|1410.72|1408.52|0
1636652700000|2021-11-11 17:45:00|1411.92|1409.72|1411.19|1408.99|1411.92|1409.72|1409.99|1407.79|0
1636653000000|2021-11-11 17:50:00|1410.95|1408.75|1410.23|1408.03|1411.43|1409.23|1409.75|1407.55|0
1636653300000|2021-11-11 17:55:00|1410.47|1408.27|1409.99|1407.79|1411.19|1408.99|1409.75|1407.55|0
1636653600000|2021-11-11 18:00:00|1409.75|1407.55|1407.83|1405.63|1409.99|1407.79|1406.87|1404.67|0
1636653900000|2021-11-11 18:05:00|1408.07|1405.87|1405.19|1402.99|1408.07|1405.87|1404.95|1402.75|0
1636654200000|2021-11-11 18:10:00|1404.95|1402.75|1407.11|1404.91|1407.59|1405.39|1404.95|1402.75|0
1636654500000|2021-11-11 18:15:00|1407.35|1405.15|1407.59|1405.39|1408.31|1406.11|1406.63|1404.43|0
1636654800000|2021-11-11 18:20:00|1407.83|1405.63|1406.86|1404.66|1409.51|1407.31|1406.86|1404.66|0
1636655100000|2021-11-11 18:25:00|1407.1|1404.9|1408.3|1406.1|1408.67|1406.47|1405.42|1403.22|0
1636655400000|2021-11-11 18:30:00|1408.19|1405.99|1407.22|1405.02|1408.67|1406.47|1407.22|1405.02|0
1636655700000|2021-11-11 18:35:00|1407.46|1405.26|1408.9|1406.7|1409.15|1406.95|1407.34|1405.14|0
1636656000000|2021-11-11 18:40:00|1408.78|1406.58|1408.9|1406.7|1409.14|1406.94|1407.22|1405.02|0
1636656300000|2021-11-11 18:45:00|1409.14|1406.94|1409.86|1407.66|1410.34|1408.14|1409.14|1406.94|0
1636656600000|2021-11-11 18:50:00|1410.1|1407.9|1409.62|1407.42|1410.34|1408.14|1408.66|1406.46|0
1636656900000|2021-11-11 18:55:00|1409.86|1407.66|1409.38|1407.18|1409.86|1407.66|1408.42|1406.22|0
1636657200000|2021-11-11 19:00:00|1409.14|1406.94|1411.78|1409.58|1411.78|1409.58|1408.66|1406.46|0
1636657500000|2021-11-11 19:05:00|1411.54|1409.34|1412.98|1410.78|1412.98|1410.78|1410.58|1408.38|0
1636657800000|2021-11-11 19:10:00|1412.74|1410.54|1411.54|1409.34|1412.74|1410.54|1411.54|1409.34|0
1636658100000|2021-11-11 19:15:00|1411.78|1409.58|1410.82|1408.62|1412.02|1409.82|1410.58|1408.38|0
1636658400000|2021-11-11 19:20:00|1410.58|1408.38|1409.85|1407.65|1411.06|1408.86|1409.85|1407.65|0
1636658700000|2021-11-11 19:25:00|1410.1|1407.9|1409.85|1407.65|1410.1|1407.9|1409.37|1407.17|0
1636659000000|2021-11-11 19:30:00|1410.09|1407.89|1410.81|1408.61|1411.54|1409.34|1409.85|1407.65|0
1636659300000|2021-11-11 19:35:00|1410.93|1408.73|1412.25|1410.05|1412.73|1410.53|1410.93|1408.73|0
1636659600000|2021-11-11 19:40:00|1412.49|1410.29|1411.53|1409.33|1413.7|1411.5|1411.05|1408.85|0
1636659900000|2021-11-11 19:45:00|1411.05|1408.85|1410.2|1408|1411.53|1409.33|1410.09|1407.89|0
1636660200000|2021-11-11 19:50:00|1410.33|1408.13|1407.93|1405.73|1410.33|1408.13|1407.45|1405.25|0
1636660500000|2021-11-11 19:55:00|1408.17|1405.97|1408.17|1405.97|1409.13|1406.93|1407.45|1405.25|0
1636660800000|2021-11-11 20:00:00|1408.41|1406.21|1407.44|1405.24|1409.37|1407.17|1406.24|1404.04|0
1636661100000|2021-11-11 20:05:00|1407.2|1405|1407.2|1405|1408.64|1406.44|1406.96|1404.76|0
1636661400000|2021-11-11 20:10:00|1407.44|1405.24|1405.28|1403.08|1407.44|1405.24|1404.56|1402.36|0
1636661700000|2021-11-11 20:15:00|1405.52|1403.32|1407.44|1405.24|1407.68|1405.48|1405.52|1403.32|0
1636662000000|2021-11-11 20:20:00|1407.2|1405|1407.2|1405|1407.44|1405.24|1405.87|1403.67|0
1636662300000|2021-11-11 20:25:00|1406.96|1404.76|1408.16|1405.96|1409.36|1407.16|1406.72|1404.52|0
1636662600000|2021-11-11 20:30:00|1408.4|1406.2|1406.24|1404.04|1408.64|1406.44|1405.28|1403.08|0
1636662900000|2021-11-11 20:35:00|1406.96|1404.76|1407.2|1405|1407.44|1405.24|1405.52|1403.32|0
1636663200000|2021-11-11 20:40:00|1407.44|1405.24|1407.67|1405.47|1408.4|1406.2|1407.19|1404.99|0
1636663500000|2021-11-11 20:45:00|1407.43|1405.23|1405.75|1403.55|1409.84|1407.64|1405.75|1403.55|0
1636663800000|2021-11-11 20:50:00|1406.47|1404.27|1405.03|1402.83|1407.91|1405.71|1404.79|1402.59|0
1636664100000|2021-11-11 20:55:00|1405.51|1403.31|1404.31|1402.11|1405.99|1403.79|1403.35|1401.15|0
1636664400000|2021-11-11 21:00:00|1404.07|1401.87|1406.95|1404.75|1407.43|1405.23|1404.07|1401.87|0
1636664700000|2021-11-11 21:05:00|1406.71|1404.51|1405.75|1403.55|1406.95|1404.75|1405.75|1403.55|0
1636665000000|2021-11-11 21:10:00|1405.99|1403.79|1405.99|1403.79|1406.71|1404.51|1405.27|1403.07|0
1636665300000|2021-11-11 21:15:00|1406.43|1403.83|1406.91|1404.31|1406.91|1404.31|1406.19|1403.59|0
1636665600000|2021-11-11 21:20:00|1407.15|1404.55|1407.63|1405.03|1407.63|1405.03|1407.15|1404.55|0
1636665900000|2021-11-11 21:25:00|1407.38|1404.78|1406.66|1404.06|1407.38|1404.78|1406.66|1404.06|0
1636666200000|2021-11-11 21:30:00|1406.9|1404.3|1406.18|1403.58|1406.9|1404.3|1406.18|1403.58|0
1636666500000|2021-11-11 21:35:00|1406.42|1403.82|1407.38|1404.78|1407.38|1404.78|1406.42|1403.82|0
1636666800000|2021-11-11 21:40:00|1407.14|1404.54|1407.14|1404.54|1407.62|1405.02|1407.14|1404.54|0
1636667100000|2021-11-11 21:45:00|1407.38|1404.78|1407.86|1405.26|1408.1|1405.5|1407.38|1404.78|0
1636667400000|2021-11-11 21:50:00|1408.1|1405.5|1408.1|1405.5|1408.1|1405.5|1407.86|1405.26|0
1636667700000|2021-11-11 21:55:00|1407.97|1405.37|1407.73|1405.13|1408.1|1405.5|1407.62|1405.02|0
1636668000000|2021-11-11 22:00:00|1407.56|1404.96|1407.6|1405|1407.66|1405.06|1407.39|1404.79|0
1636668300000|2021-11-11 22:05:00|1407.56|1404.96|1407.45|1404.85|1407.56|1404.96|1407.08|1404.48|0
1636668600000|2021-11-11 22:10:00|1407.18|1404.58|1407.1|1404.5|1407.42|1404.82|1407.1|1404.5|0
1636668900000|2021-11-11 22:15:00|1407.49|1404.89|1407.21|1404.61|1407.49|1404.89|1407.1|1404.5|0
1636669200000|2021-11-11 22:20:00|1407.24|1404.64|1407.24|1404.64|1407.28|1404.68|1407.24|1404.64|0
1636669500000|2021-11-11 22:25:00|1407.21|1404.61|1407.24|1404.64|1407.24|1404.64|1407.14|1404.54|0
1636669800000|2021-11-11 22:30:00|1407.27|1404.67|1407.45|1404.85|1407.45|1404.85|1407.27|1404.67|0
1636670100000|2021-11-11 22:35:00|1407.34|1404.74|1407.44|1404.84|1407.44|1404.84|1407.31|1404.71|0
1636670400000|2021-11-11 22:40:00|1407.38|1404.78|1407.38|1404.78|1407.38|1404.78|1407.38|1404.78|0
1636670700000|2021-11-11 22:45:00|1407.41|1404.81|1407.59|1404.99|1407.65|1405.05|1407.38|1404.78|0
1636671000000|2021-11-11 22:50:00|1407.61|1405.01|1407.61|1405.01|1407.61|1405.01|1407.61|1405.01|0
1636671300000|2021-11-11 22:55:00|1407.58|1404.98|1407.55|1404.95|1407.58|1404.98|1407.37|1404.77|0
1636671600000|2021-11-11 23:00:00|1408.68|1406.08|1408.56|1405.96|1408.8|1406.2|1407.84|1405.24|0
1636671900000|2021-11-11 23:05:00|1408.32|1405.72|1408.08|1405.48|1408.56|1405.96|1408.08|1405.48|0
1636672200000|2021-11-11 23:10:00|1408.32|1405.72|1407.84|1405.24|1408.32|1405.72|1407.6|1405|0
1636672500000|2021-11-11 23:15:00|1407.6|1405|1408.8|1406.2|1408.91|1406.31|1407.6|1405|0
1636672800000|2021-11-11 23:20:00|1409.04|1406.44|1409.63|1407.03|1409.63|1407.03|1408.8|1406.2|0
1636673100000|2021-11-11 23:25:00|1409.52|1406.92|1410|1407.4|1410.24|1407.64|1409.52|1406.92|0
1636673400000|2021-11-11 23:30:00|1410.24|1407.64|1410.24|1407.64|1410.24|1407.64|1409.76|1407.16|0
1636673700000|2021-11-11 23:35:00|1410.48|1407.88|1410.48|1407.88|1410.72|1408.12|1410.24|1407.64|0
1636674000000|2021-11-11 23:40:00|1410.24|1407.64|1410.23|1407.63|1410.48|1407.88|1409.99|1407.39|0
1636674300000|2021-11-11 23:45:00|1409.99|1407.39|1410.95|1408.35|1411.19|1408.59|1409.51|1406.91|0
1636674600000|2021-11-11 23:50:00|1411.19|1408.59|1410.71|1408.11|1411.67|1409.07|1410.71|1408.11|0
1636674900000|2021-11-11 23:55:00|1410.47|1407.87|1412.15|1409.55|1412.15|1409.55|1410.47|1407.87|0
1636675200000|2021-11-12 00:00:00|1411.67|1409.07|1414.56|1411.96|1415.28|1412.68|1411.67|1409.07|0
1636675500000|2021-11-12 00:05:00|1414.31|1411.71|1414.55|1411.95|1416|1413.4|1414.31|1411.71|0
1636675800000|2021-11-12 00:10:00|1414.31|1411.71|1415.03|1412.43|1415.27|1412.67|1414.31|1411.71|0
1636676100000|2021-11-12 00:15:00|1415.27|1412.67|1415.03|1412.43|1415.51|1412.91|1414.79|1412.19|0
1636676400000|2021-11-12 00:20:00|1414.79|1412.19|1415.27|1412.67|1415.75|1413.15|1414.67|1412.07|0
1636676700000|2021-11-12 00:25:00|1415.51|1412.91|1415.51|1412.91|1415.75|1413.15|1415.39|1412.79|0
1636677000000|2021-11-12 00:30:00|1415.75|1413.15|1415.99|1413.39|1416.23|1413.63|1415.27|1412.67|0
1636677300000|2021-11-12 00:35:00|1416.23|1413.63|1417.43|1414.83|1417.67|1415.07|1415.99|1413.39|0
1636677600000|2021-11-12 00:40:00|1417.19|1414.59|1418.63|1416.03|1418.87|1416.27|1417.19|1414.59|0
1636677900000|2021-11-12 00:45:00|1418.75|1416.15|1417.67|1415.07|1418.87|1416.27|1417.67|1415.07|0
1636678200000|2021-11-12 00:50:00|1417.43|1414.83|1416.47|1413.87|1417.67|1415.07|1416.23|1413.63|0
1636678500000|2021-11-12 00:55:00|1416.23|1413.63|1415.5|1412.9|1416.47|1413.87|1415.5|1412.9|0
1636678800000|2021-11-12 01:00:00|1415.26|1412.66|1414.78|1412.18|1415.26|1412.66|1413.82|1411.22|0
1636679100000|2021-11-12 01:05:00|1414.66|1412.06|1415.98|1413.38|1416.22|1413.62|1414.54|1411.94|0
1636679400000|2021-11-12 01:10:00|1415.74|1413.14|1415.5|1412.9|1416.7|1414.1|1415.02|1412.42|0
1636679700000|2021-11-12 01:15:00|1415.26|1412.66|1415.5|1412.9|1416.22|1413.62|1415.26|1412.66|0
1636680000000|2021-11-12 01:20:00|1415.26|1412.66|1415.02|1412.42|1416.22|1413.62|1414.78|1412.18|0
1636680300000|2021-11-12 01:25:00|1415.13|1412.53|1415.26|1412.66|1415.5|1412.9|1415.02|1412.42|0
1636680600000|2021-11-12 01:30:00|1415.02|1412.42|1415.02|1412.42|1415.74|1413.14|1414.78|1412.18|0
1636680900000|2021-11-12 01:35:00|1414.77|1412.17|1414.77|1412.17|1415.25|1412.65|1414.29|1411.69|0
1636681200000|2021-11-12 01:40:00|1414.65|1412.05|1416.21|1413.61|1416.21|1413.61|1414.29|1411.69|0
1636681500000|2021-11-12 01:45:00|1416.33|1413.73|1415.49|1412.89|1416.7|1414.1|1415.25|1412.65|0
1636681800000|2021-11-12 01:50:00|1415.73|1413.13|1416.69|1414.09|1416.93|1414.33|1415.61|1413.01|0
1636682100000|2021-11-12 01:55:00|1416.93|1414.33|1415.97|1413.37|1416.93|1414.33|1415.73|1413.13|0
1636682400000|2021-11-12 02:00:00|1416.21|1413.61|1415.73|1413.13|1416.45|1413.85|1415.49|1412.89|0
1636682700000|2021-11-12 02:05:00|1415.97|1413.37|1415.01|1412.41|1415.97|1413.37|1415.01|1412.41|0
1636683000000|2021-11-12 02:10:00|1415.25|1412.65|1415.12|1412.52|1415.49|1412.89|1414.77|1412.17|0
1636683300000|2021-11-12 02:15:00|1415.01|1412.41|1414.76|1412.16|1415.12|1412.52|1414.52|1411.92|0
1636683600000|2021-11-12 02:20:00|1415|1412.4|1415.48|1412.88|1415.48|1412.88|1414.76|1412.16|0
1636683900000|2021-11-12 02:25:00|1415.72|1413.12|1415|1412.4|1415.72|1413.12|1415|1412.4|0
1636684200000|2021-11-12 02:30:00|1414.76|1412.16|1412.6|1410|1415.24|1412.64|1412.36|1409.76|0
1636684500000|2021-11-12 02:35:00|1412.36|1409.76|1411.4|1408.8|1412.84|1410.24|1411.4|1408.8|0
1636684800000|2021-11-12 02:40:00|1411.64|1409.04|1411.63|1409.03|1411.88|1409.28|1410.67|1408.07|0
1636685100000|2021-11-12 02:45:00|1411.87|1409.27|1412.59|1409.99|1412.84|1410.24|1411.39|1408.79|0
1636685400000|2021-11-12 02:50:00|1412.83|1410.23|1411.87|1409.27|1413.08|1410.48|1411.87|1409.27|0
1636685700000|2021-11-12 02:55:00|1411.63|1409.03|1410.91|1408.31|1411.63|1409.03|1410.43|1407.83|0
1636686000000|2021-11-12 03:00:00|1410.67|1408.07|1410.91|1408.31|1411.26|1408.66|1410.67|1408.07|0
1636686300000|2021-11-12 03:05:00|1410.67|1408.07|1408.99|1406.39|1410.91|1408.31|1408.51|1405.91|0
1636686600000|2021-11-12 03:10:00|1409.23|1406.63|1409.23|1406.63|1409.47|1406.87|1408.75|1406.15|0
1636686900000|2021-11-12 03:15:00|1409.34|1406.74|1410.18|1407.58|1410.43|1407.83|1409.34|1406.74|0
1636687200000|2021-11-12 03:20:00|1409.94|1407.34|1409.94|1407.34|1410.18|1407.58|1409.7|1407.1|0
1636687500000|2021-11-12 03:25:00|1409.7|1407.1|1410.42|1407.82|1410.66|1408.06|1409.7|1407.1|0
1636687800000|2021-11-12 03:30:00|1410.18|1407.58|1411.14|1408.54|1411.38|1408.78|1410.18|1407.58|0
1636688100000|2021-11-12 03:35:00|1410.9|1408.3|1411.14|1408.54|1411.62|1409.02|1410.9|1408.3|0
1636688400000|2021-11-12 03:40:00|1411.02|1408.42|1410.42|1407.82|1411.14|1408.54|1410.42|1407.82|0
1636688700000|2021-11-12 03:45:00|1410.29|1407.69|1409.81|1407.21|1410.42|1407.82|1409.81|1407.21|0
1636689000000|2021-11-12 03:50:00|1409.7|1407.1|1409.94|1407.34|1410.42|1407.82|1409.7|1407.1|0
1636689300000|2021-11-12 03:55:00|1409.7|1407.1|1409.94|1407.34|1410.18|1407.58|1409.7|1407.1|0
1636689600000|2021-11-12 04:00:00|1409.7|1407.1|1409.93|1407.33|1410.18|1407.58|1409.69|1407.09|0
1636689900000|2021-11-12 04:05:00|1409.69|1407.09|1408.97|1406.37|1409.93|1407.33|1408.97|1406.37|0
1636690200000|2021-11-12 04:10:00|1409.21|1406.61|1409.45|1406.85|1409.45|1406.85|1408.97|1406.37|0
1636690500000|2021-11-12 04:15:00|1409.69|1407.09|1410.65|1408.05|1410.89|1408.29|1409.45|1406.85|0
1636690800000|2021-11-12 04:20:00|1410.77|1408.17|1410.65|1408.05|1410.77|1408.17|1410.65|1408.05|0
1636691100000|2021-11-12 04:25:00|1410.41|1407.81|1410.89|1408.29|1410.89|1408.29|1410.17|1407.57|0
1636691400000|2021-11-12 04:30:00|1411.13|1408.53|1410.89|1408.29|1411.37|1408.77|1410.89|1408.29|0
1636691700000|2021-11-12 04:35:00|1411.13|1408.53|1411.13|1408.53|1411.13|1408.53|1410.65|1408.05|0
1636692000000|2021-11-12 04:40:00|1411.37|1408.77|1411.61|1409.01|1411.85|1409.25|1411.37|1408.77|0
1636692300000|2021-11-12 04:45:00|1411.85|1409.25|1411.37|1408.77|1411.85|1409.25|1410.89|1408.29|0
1636692600000|2021-11-12 04:50:00|1411.13|1408.53|1411.36|1408.76|1411.85|1409.25|1411.12|1408.52|0
1636692900000|2021-11-12 04:55:00|1411.12|1408.52|1409.92|1407.32|1411.12|1408.52|1409.92|1407.32|0
1636693200000|2021-11-12 05:00:00|1410.16|1407.56|1409.68|1407.08|1410.64|1408.04|1409.68|1407.08|0
1636693500000|2021-11-12 05:05:00|1409.44|1406.84|1409.68|1407.08|1410.16|1407.56|1408.96|1406.36|0
1636693800000|2021-11-12 05:10:00|1409.92|1407.32|1409.44|1406.84|1409.92|1407.32|1409.2|1406.6|0
1636694100000|2021-11-12 05:15:00|1409.2|1406.6|1409.2|1406.6|1409.2|1406.6|1408.24|1405.64|0
1636694400000|2021-11-12 05:20:00|1408.96|1406.36|1410.27|1407.67|1410.4|1407.8|1408.96|1406.36|0
1636694700000|2021-11-12 05:25:00|1410.4|1407.8|1410.15|1407.55|1410.64|1408.04|1410.15|1407.55|0
1636695000000|2021-11-12 05:30:00|1409.91|1407.31|1410.87|1408.27|1410.87|1408.27|1409.91|1407.31|0
1636695300000|2021-11-12 05:35:00|1411.11|1408.51|1411.35|1408.75|1411.35|1408.75|1410.87|1408.27|0
1636695600000|2021-11-12 05:40:00|1411.11|1408.51|1411.59|1408.99|1411.59|1408.99|1411.11|1408.51|0
1636695900000|2021-11-12 05:45:00|1411.35|1408.75|1411.11|1408.51|1411.59|1408.99|1410.87|1408.27|0
1636696200000|2021-11-12 05:50:00|1410.87|1408.27|1411.11|1408.51|1411.59|1408.99|1410.87|1408.27|0
1636696500000|2021-11-12 05:55:00|1411.35|1408.75|1411.59|1408.99|1411.83|1409.23|1411.11|1408.51|0
1636696800000|2021-11-12 06:00:00|1411.83|1409.23|1411.59|1408.99|1411.83|1409.23|1410.39|1407.79|0
1636697100000|2021-11-12 06:05:00|1411.35|1408.75|1411.35|1408.75|1411.35|1408.75|1410.87|1408.27|0
1636697400000|2021-11-12 06:10:00|1411.22|1408.62|1411.11|1408.51|1411.83|1409.23|1410.87|1408.27|0
1636697700000|2021-11-12 06:15:00|1410.87|1408.27|1411.58|1408.98|1411.58|1408.98|1410.62|1408.02|0
1636698000000|2021-11-12 06:20:00|1411.46|1408.86|1411.58|1408.98|1411.58|1408.98|1411.22|1408.62|0
1636698300000|2021-11-12 06:25:00|1412.06|1409.46|1412.3|1409.7|1412.78|1410.18|1412.06|1409.46|0
1636698600000|2021-11-12 06:30:00|1412.54|1409.94|1410.86|1408.26|1412.78|1410.18|1410.86|1408.26|0
1636698900000|2021-11-12 06:35:00|1410.62|1408.02|1409.66|1407.06|1410.86|1408.26|1409.42|1406.82|0
1636699200000|2021-11-12 06:40:00|1409.42|1406.82|1409.18|1406.58|1409.66|1407.06|1408.7|1406.1|0
1636699500000|2021-11-12 06:45:00|1408.94|1406.34|1408.69|1406.09|1409.18|1406.58|1408.69|1406.09|0
1636699800000|2021-11-12 06:50:00|1408.45|1405.85|1407.73|1405.13|1408.45|1405.85|1406.29|1403.69|0
1636700100000|2021-11-12 06:55:00|1407.97|1405.37|1407.25|1404.65|1407.97|1405.37|1407.01|1404.41|0
1636700400000|2021-11-12 07:00:00|1407.01|1404.41|1407.37|1404.77|1407.97|1405.37|1407.01|1404.41|0
1636700700000|2021-11-12 07:05:00|1407.25|1404.65|1407.01|1404.41|1407.25|1404.65|1406.29|1403.69|0
1636701000000|2021-11-12 07:10:00|1406.88|1404.28|1408.21|1405.61|1408.21|1405.61|1406.77|1404.17|0
1636701300000|2021-11-12 07:15:00|1408.45|1405.85|1410.37|1407.77|1410.37|1407.77|1408.32|1405.72|0
1636701600000|2021-11-12 07:20:00|1410.13|1407.53|1409.65|1407.05|1410.13|1407.53|1408.93|1406.33|0
1636701900000|2021-11-12 07:25:00|1409.89|1407.29|1409.65|1407.05|1410.13|1407.53|1409.41|1406.81|0
1636702200000|2021-11-12 07:30:00|1409.17|1406.57|1408.92|1406.32|1410.13|1407.53|1408.92|1406.32|0
1636702500000|2021-11-12 07:35:00|1409.41|1406.81|1408.2|1405.6|1409.41|1406.81|1408.2|1405.6|0
1636702800000|2021-11-12 07:40:00|1408.44|1405.84|1409.04|1406.44|1409.04|1406.44|1408.2|1405.6|0
1636703100000|2021-11-12 07:45:00|1408.92|1406.32|1407.96|1405.36|1408.92|1406.32|1407.96|1405.36|0
1636703400000|2021-11-12 07:50:00|1407.84|1405.24|1406.52|1403.92|1407.96|1405.36|1406.28|1403.68|0
1636703700000|2021-11-12 07:55:00|1406.76|1404.16|1407.72|1405.12|1407.72|1405.12|1405.8|1403.2|0
1636704000000|2021-11-12 08:00:00|1407.48|1404.88|1410.59|1407.99|1410.59|1407.99|1407.48|1404.88|0
1636704300000|2021-11-12 08:05:00|1410.63|1408.43|1410.39|1408.19|1411.83|1409.63|1409.91|1407.71|0
1636704600000|2021-11-12 08:10:00|1410.63|1408.43|1408.94|1406.74|1411.83|1409.63|1408.94|1406.74|0
1636704900000|2021-11-12 08:15:00|1408.7|1406.5|1407.98|1405.78|1409.42|1407.22|1407.74|1405.54|0
1636705200000|2021-11-12 08:20:00|1407.74|1405.54|1409.18|1406.98|1409.18|1406.98|1407.26|1405.06|0
1636705500000|2021-11-12 08:25:00|1408.82|1406.62|1407.74|1405.54|1408.94|1406.74|1407.5|1405.3|0
1636705800000|2021-11-12 08:30:00|1407.5|1405.3|1407.02|1404.82|1407.74|1405.54|1405.33|1403.13|0
1636706100000|2021-11-12 08:35:00|1406.78|1404.58|1407.74|1405.54|1408.09|1405.89|1405.81|1403.61|0
1636706400000|2021-11-12 08:40:00|1407.61|1405.41|1407.73|1405.53|1407.98|1405.78|1406.77|1404.57|0
1636706700000|2021-11-12 08:45:00|1407.98|1405.78|1408.94|1406.74|1409.66|1407.46|1407.73|1405.53|0
1636707000000|2021-11-12 08:50:00|1408.7|1406.5|1410.38|1408.18|1410.62|1408.42|1408.45|1406.25|0
1636707300000|2021-11-12 08:55:00|1410.62|1408.42|1410.14|1407.94|1411.34|1409.14|1409.17|1406.97|0
1636707600000|2021-11-12 09:00:00|1410.38|1408.18|1408.81|1406.61|1411.1|1408.9|1408.69|1406.49|0
1636707900000|2021-11-12 09:05:00|1408.69|1406.49|1408.21|1406.01|1409.05|1406.85|1407.73|1405.53|0
1636708200000|2021-11-12 09:10:00|1407.97|1405.77|1407.49|1405.29|1407.97|1405.77|1407.25|1405.05|0
1636708500000|2021-11-12 09:15:00|1407.84|1405.64|1406.77|1404.57|1407.97|1405.77|1405.8|1403.6|0
1636708800000|2021-11-12 09:20:00|1406.53|1404.33|1407|1404.8|1407.84|1405.64|1406.53|1404.33|0
1636709100000|2021-11-12 09:25:00|1406.88|1404.68|1405.56|1403.36|1407|1404.8|1405.56|1403.36|0
1636709400000|2021-11-12 09:30:00|1405.32|1403.12|1407|1404.8|1407.24|1405.04|1404.84|1402.64|0
1636709700000|2021-11-12 09:35:00|1407.24|1405.04|1406.76|1404.56|1407.24|1405.04|1406.04|1403.84|0
1636710000000|2021-11-12 09:40:00|1406.64|1404.44|1407.24|1405.04|1407.24|1405.04|1406.04|1403.84|0
1636710300000|2021-11-12 09:45:00|1407|1404.8|1407.96|1405.76|1408.2|1406|1407|1404.8|0
1636710600000|2021-11-12 09:50:00|1408.2|1406|1408.2|1406|1408.44|1406.24|1407.24|1405.04|0
1636710900000|2021-11-12 09:55:00|1408.07|1405.87|1407.72|1405.52|1408.2|1406|1407.48|1405.28|0
1636711200000|2021-11-12 10:00:00|1407.48|1405.28|1408.2|1406|1408.68|1406.48|1407.48|1405.28|0
1636711500000|2021-11-12 10:05:00|1408.68|1406.48|1408.44|1406.24|1408.68|1406.48|1407.59|1405.39|0
1636711800000|2021-11-12 10:10:00|1408.2|1406|1407.71|1405.51|1408.44|1406.24|1407.71|1405.51|0
1636712100000|2021-11-12 10:15:00|1407.47|1405.27|1408.19|1405.99|1408.19|1405.99|1406.99|1404.79|0
1636712400000|2021-11-12 10:20:00|1407.95|1405.75|1407.95|1405.75|1408.43|1406.23|1407.83|1405.63|0
1636712700000|2021-11-12 10:25:00|1408.19|1405.99|1407.59|1405.39|1408.19|1405.99|1407.11|1404.91|0
1636713000000|2021-11-12 10:30:00|1407.71|1405.51|1407.95|1405.75|1408.19|1405.99|1407.23|1405.03|0
1636713300000|2021-11-12 10:35:00|1407.71|1405.51|1407.47|1405.27|1408.19|1405.99|1407.47|1405.27|0
1636713600000|2021-11-12 10:40:00|1407.71|1405.51|1407.47|1405.27|1407.71|1405.51|1407.47|1405.27|0
1636713900000|2021-11-12 10:45:00|1407.23|1405.03|1407.58|1405.38|1407.71|1405.51|1406.99|1404.79|0
1636714200000|2021-11-12 10:50:00|1407.71|1405.51|1411.55|1409.35|1412.27|1410.07|1407.71|1405.51|0
1636714500000|2021-11-12 10:55:00|1411.79|1409.59|1410.35|1408.15|1412.03|1409.83|1410.35|1408.15|0
1636714800000|2021-11-12 11:00:00|1410.59|1408.39|1410.11|1407.91|1410.59|1408.39|1409.39|1407.19|0
1636715100000|2021-11-12 11:05:00|1409.98|1407.78|1409.14|1406.94|1409.98|1407.78|1408.9|1406.7|0
1636715400000|2021-11-12 11:10:00|1409.38|1407.18|1410.1|1407.9|1411.55|1409.35|1409.38|1407.18|0
1636715700000|2021-11-12 11:15:00|1410.34|1408.14|1410.82|1408.62|1411.07|1408.87|1410.34|1408.14|0
1636716000000|2021-11-12 11:20:00|1411.06|1408.86|1411.9|1409.7|1412.03|1409.83|1410.82|1408.62|0
1636716300000|2021-11-12 11:25:00|1411.78|1409.58|1411.3|1409.1|1411.78|1409.58|1410.82|1408.62|0
1636716600000|2021-11-12 11:30:00|1411.06|1408.86|1411.54|1409.34|1411.54|1409.34|1410.82|1408.62|0
1636716900000|2021-11-12 11:35:00|1411.78|1409.58|1412.98|1410.78|1413.22|1411.02|1411.54|1409.34|0
1636717200000|2021-11-12 11:40:00|1413.46|1411.26|1413.22|1411.02|1414.19|1411.99|1412.74|1410.54|0
1636717500000|2021-11-12 11:45:00|1412.98|1410.78|1414.42|1412.22|1414.42|1412.22|1412.98|1410.78|0
1636717800000|2021-11-12 11:50:00|1414.66|1412.46|1414.18|1411.98|1414.66|1412.46|1413.94|1411.74|0
1636718100000|2021-11-12 11:55:00|1414.06|1411.86|1414.42|1412.22|1414.9|1412.7|1413.94|1411.74|0
1636718400000|2021-11-12 12:00:00|1414.66|1412.46|1413.7|1411.5|1414.78|1412.58|1413.22|1411.02|0
1636718700000|2021-11-12 12:05:00|1413.46|1411.26|1413.22|1411.02|1413.94|1411.74|1412.98|1410.78|0
1636719000000|2021-11-12 12:10:00|1413.33|1411.13|1413.22|1411.02|1413.46|1411.26|1412.5|1410.3|0
1636719300000|2021-11-12 12:15:00|1412.98|1410.78|1413.22|1411.02|1413.46|1411.26|1412.74|1410.54|0
1636719600000|2021-11-12 12:20:00|1413.21|1411.01|1412.97|1410.77|1413.21|1411.01|1412.73|1410.53|0
1636719900000|2021-11-12 12:25:00|1413.21|1411.01|1412.97|1410.77|1413.21|1411.01|1412.73|1410.53|0
1636720200000|2021-11-12 12:30:00|1412.73|1410.53|1412.01|1409.81|1412.73|1410.53|1411.53|1409.33|0
1636720500000|2021-11-12 12:35:00|1411.77|1409.57|1412.73|1410.53|1412.73|1410.53|1411.53|1409.33|0
1636720800000|2021-11-12 12:40:00|1412.49|1410.29|1412.97|1410.77|1413.21|1411.01|1412.49|1410.29|0
1636721100000|2021-11-12 12:45:00|1412.73|1410.53|1412.73|1410.53|1412.73|1410.53|1412.49|1410.29|0
1636721400000|2021-11-12 12:50:00|1412.49|1410.29|1411.76|1409.56|1412.73|1410.53|1411.52|1409.32|0
1636721700000|2021-11-12 12:55:00|1411.52|1409.32|1411.04|1408.84|1412|1409.8|1410.8|1408.6|0
1636722000000|2021-11-12 13:00:00|1410.92|1408.72|1411.04|1408.84|1411.52|1409.32|1410.8|1408.6|0
1636722300000|2021-11-12 13:05:00|1410.8|1408.6|1412.24|1410.04|1412.24|1410.04|1410.8|1408.6|0
1636722600000|2021-11-12 13:10:00|1412|1409.8|1412.48|1410.28|1412.72|1410.52|1411.76|1409.56|0
1636722900000|2021-11-12 13:15:00|1412.72|1410.52|1412.48|1410.28|1412.96|1410.76|1412.24|1410.04|0
1636723200000|2021-11-12 13:20:00|1412.72|1410.52|1412.96|1410.76|1413.2|1411|1412.24|1410.04|0
1636723500000|2021-11-12 13:25:00|1413.2|1411|1415.12|1412.92|1415.12|1412.92|1413.08|1410.88|0
1636723800000|2021-11-12 13:30:00|1414.88|1412.68|1414.62|1412.42|1415.12|1412.92|1414.15|1411.95|0
1636724100000|2021-11-12 13:35:00|1414.38|1412.18|1414.62|1412.42|1415.46|1413.26|1413.9|1411.7|0
1636724400000|2021-11-12 13:40:00|1414.86|1412.66|1414.62|1412.42|1415.1|1412.9|1414.62|1412.42|0
1636724700000|2021-11-12 13:45:00|1414.86|1412.66|1415.69|1413.49|1415.82|1413.62|1414.62|1412.42|0
1636725000000|2021-11-12 13:50:00|1415.82|1413.62|1415.58|1413.38|1416.06|1413.86|1415.34|1413.14|0
1636725300000|2021-11-12 13:55:00|1415.82|1413.62|1415.09|1412.89|1415.82|1413.62|1414.37|1412.17|0
1636725600000|2021-11-12 14:00:00|1414.85|1412.65|1417.26|1415.06|1417.26|1415.06|1414.85|1412.65|0
1636725900000|2021-11-12 14:05:00|1417.02|1414.82|1417.98|1415.78|1418.22|1416.02|1417.02|1414.82|0
1636726200000|2021-11-12 14:10:00|1417.74|1415.54|1418.46|1416.26|1418.94|1416.74|1417.5|1415.3|0
1636726500000|2021-11-12 14:15:00|1417.98|1415.78|1418.7|1416.5|1418.94|1416.74|1417.98|1415.78|0
1636726800000|2021-11-12 14:20:00|1418.46|1416.26|1416.29|1414.09|1418.46|1416.26|1416.29|1414.09|0
1636727100000|2021-11-12 14:25:00|1416.53|1414.33|1416.05|1413.85|1417.25|1415.05|1416.05|1413.85|0
1636727400000|2021-11-12 14:30:00|1416.29|1414.09|1412.94|1410.74|1416.53|1414.33|1412.7|1410.5|0
1636727700000|2021-11-12 14:35:00|1412.7|1410.5|1407.16|1404.96|1412.7|1410.5|1406.2|1404|0
1636728000000|2021-11-12 14:40:00|1407.4|1405.2|1409.09|1406.89|1410.05|1407.85|1407.16|1404.96|0
1636728300000|2021-11-12 14:45:00|1409.33|1407.13|1406.67|1404.47|1410.29|1408.09|1406.67|1404.47|0
1636728600000|2021-11-12 14:50:00|1407.15|1404.95|1408.36|1406.16|1408.84|1406.64|1406.43|1404.23|0
1636728900000|2021-11-12 14:55:00|1408.6|1406.4|1408.6|1406.4|1411.24|1409.04|1408.36|1406.16|0
1636729200000|2021-11-12 15:00:00|1407.51|1405.31|1409.32|1407.12|1410.04|1407.84|1406.91|1404.71|0
1636729500000|2021-11-12 15:05:00|1409.08|1406.88|1411.04|1408.84|1412.25|1410.05|1406.95|1404.75|0
1636729800000|2021-11-12 15:10:00|1410.8|1408.6|1409.84|1407.64|1412.25|1410.05|1409.12|1406.92|0
1636730100000|2021-11-12 15:15:00|1410.08|1407.88|1412.97|1410.77|1412.97|1410.77|1409.36|1407.16|0
1636730400000|2021-11-12 15:20:00|1413.21|1411.01|1411.28|1409.08|1413.69|1411.49|1410.08|1407.88|0
1636730700000|2021-11-12 15:25:00|1411.04|1408.84|1409.36|1407.16|1411.52|1409.32|1407.91|1405.71|0
1636731000000|2021-11-12 15:30:00|1409.6|1407.4|1406.23|1404.03|1410.56|1408.36|1406.23|1404.03|0
1636731300000|2021-11-12 15:35:00|1406.71|1404.51|1408.87|1406.67|1410.56|1408.36|1406.23|1404.03|0
1636731600000|2021-11-12 15:40:00|1409.11|1406.91|1411.52|1409.32|1412|1409.8|1408.87|1406.67|0
1636731900000|2021-11-12 15:45:00|1411.28|1409.08|1413.92|1411.72|1414.16|1411.96|1410.8|1408.6|0
1636732200000|2021-11-12 15:50:00|1413.68|1411.48|1413.68|1411.48|1415.61|1413.41|1413.44|1411.24|0
1636732500000|2021-11-12 15:55:00|1413.44|1411.24|1417.53|1415.33|1417.77|1415.57|1413.44|1411.24|0
1636732800000|2021-11-12 16:00:00|1418.25|1416.05|1422.94|1420.74|1424.62|1422.42|1418.25|1416.05|0
1636733100000|2021-11-12 16:05:00|1423.42|1421.22|1424.86|1422.66|1424.86|1422.66|1421.01|1418.81|0
1636733400000|2021-11-12 16:10:00|1425.1|1422.9|1425.59|1423.39|1426.07|1423.87|1422.45|1420.25|0
1636733700000|2021-11-12 16:15:00|1425.83|1423.63|1433.54|1431.34|1433.54|1431.34|1425.83|1423.63|0
1636734000000|2021-11-12 16:20:00|1433.3|1431.1|1434.02|1431.82|1434.5|1432.3|1432.33|1430.13|0
1636734300000|2021-11-12 16:25:00|1433.54|1431.34|1432.33|1430.13|1434.5|1432.3|1430.88|1428.68|0
1636734600000|2021-11-12 16:30:00|1432.81|1430.61|1434.02|1431.82|1434.26|1432.06|1431.85|1429.65|0
1636734900000|2021-11-12 16:35:00|1434.26|1432.06|1431.93|1429.73|1434.98|1432.78|1431.69|1429.49|0
1636735200000|2021-11-12 16:40:00|1432.65|1430.45|1432.41|1430.21|1434.1|1431.9|1432.41|1430.21|0
1636735500000|2021-11-12 16:45:00|1432.65|1430.45|1431.69|1429.49|1432.65|1430.45|1430.48|1428.28|0
1636735800000|2021-11-12 16:50:00|1431.93|1429.73|1435.54|1433.34|1435.78|1433.58|1430.96|1428.76|0
1636736100000|2021-11-12 16:55:00|1435.78|1433.58|1435.54|1433.34|1436.99|1434.79|1434.82|1432.62|0
1636736400000|2021-11-12 17:00:00|1436.02|1433.82|1435.3|1433.1|1437.71|1435.51|1435.06|1432.86|0
1636736700000|2021-11-12 17:05:00|1435.78|1433.58|1433.37|1431.17|1436.26|1434.06|1433.37|1431.17|0
1636737000000|2021-11-12 17:10:00|1433.61|1431.41|1436.74|1434.54|1436.74|1434.54|1433.13|1430.93|0
1636737300000|2021-11-12 17:15:00|1436.5|1434.3|1436.74|1434.54|1436.98|1434.78|1435.29|1433.09|0
1636737600000|2021-11-12 17:20:00|1436.5|1434.3|1435.78|1433.58|1437.46|1435.26|1435.53|1433.33|0
1636737900000|2021-11-12 17:25:00|1436.02|1433.82|1435.77|1433.57|1436.5|1434.3|1434.57|1432.37|0
1636738200000|2021-11-12 17:30:00|1436.02|1433.82|1435.29|1433.09|1436.02|1433.82|1434.81|1432.61|0
1636738500000|2021-11-12 17:35:00|1435.05|1432.85|1434.81|1432.61|1435.53|1433.33|1434.81|1432.61|0
1636738800000|2021-11-12 17:40:00|1434.57|1432.37|1433.36|1431.16|1435.05|1432.85|1433.36|1431.16|0
1636739100000|2021-11-12 17:45:00|1433.6|1431.4|1432.4|1430.2|1434.33|1432.13|1432.16|1429.96|0
1636739400000|2021-11-12 17:50:00|1432.64|1430.44|1433.12|1430.92|1433.12|1430.92|1431.19|1428.99|0
1636739700000|2021-11-12 17:55:00|1433.36|1431.16|1432.39|1430.19|1434.08|1431.88|1431.43|1429.23|0
1636740000000|2021-11-12 18:00:00|1432.64|1430.44|1429.98|1427.78|1432.64|1430.44|1428.3|1426.1|0
1636740300000|2021-11-12 18:05:00|1430.23|1428.03|1429.38|1427.18|1430.71|1428.51|1428.54|1426.34|0
1636740600000|2021-11-12 18:10:00|1429.5|1427.3|1430.46|1428.26|1431.43|1429.23|1429.02|1426.82|0
1636740900000|2021-11-12 18:15:00|1430.22|1428.02|1430.7|1428.5|1430.95|1428.75|1429.02|1426.82|0
1636741200000|2021-11-12 18:20:00|1430.94|1428.74|1430.94|1428.74|1431.19|1428.99|1430.22|1428.02|0
1636741500000|2021-11-12 18:25:00|1430.82|1428.62|1430.94|1428.74|1432.15|1429.95|1430.46|1428.26|0
1636741800000|2021-11-12 18:30:00|1431.18|1428.98|1434.07|1431.87|1434.07|1431.87|1431.18|1428.98|0
1636742100000|2021-11-12 18:35:00|1433.83|1431.63|1433.35|1431.15|1434.07|1431.87|1432.87|1430.67|0
1636742400000|2021-11-12 18:40:00|1433.11|1430.91|1432.63|1430.43|1433.35|1431.15|1432.38|1430.18|0
1636742700000|2021-11-12 18:45:00|1432.38|1430.18|1431.18|1428.98|1432.38|1430.18|1430.7|1428.5|0
1636743000000|2021-11-12 18:50:00|1430.94|1428.74|1432.86|1430.66|1432.86|1430.66|1430.7|1428.5|0
1636743300000|2021-11-12 18:55:00|1433.11|1430.91|1433.83|1431.63|1434.31|1432.11|1432.86|1430.66|0
1636743600000|2021-11-12 19:00:00|1434.07|1431.87|1432.62|1430.42|1434.07|1431.87|1432.38|1430.18|0
1636743900000|2021-11-12 19:05:00|1432.5|1430.3|1431.9|1429.7|1432.62|1430.42|1431.42|1429.22|0
1636744200000|2021-11-12 19:10:00|1432.14|1429.94|1432.86|1430.66|1433.58|1431.38|1432.14|1429.94|0
1636744500000|2021-11-12 19:15:00|1433.1|1430.9|1432.86|1430.66|1434.06|1431.86|1432.62|1430.42|0
1636744800000|2021-11-12 19:20:00|1433.1|1430.9|1431.89|1429.69|1433.1|1430.9|1431.65|1429.45|0
1636745100000|2021-11-12 19:25:00|1432.13|1429.93|1429.72|1427.52|1432.38|1430.18|1429.24|1427.04|0
1636745400000|2021-11-12 19:30:00|1430.21|1428.01|1428.76|1426.56|1430.45|1428.25|1428.52|1426.32|0
1636745700000|2021-11-12 19:35:00|1428.52|1426.32|1430.45|1428.25|1430.69|1428.49|1427.07|1424.87|0
1636746000000|2021-11-12 19:40:00|1430.32|1428.12|1430.44|1428.24|1430.69|1428.49|1429.48|1427.28|0
1636746300000|2021-11-12 19:45:00|1430.69|1428.49|1431.41|1429.21|1431.41|1429.21|1430.68|1428.48|0
1636746600000|2021-11-12 19:50:00|1431.65|1429.45|1431.16|1428.96|1432.13|1429.93|1430.92|1428.72|0
1636746900000|2021-11-12 19:55:00|1431.41|1429.21|1430.92|1428.72|1432.61|1430.41|1430.92|1428.72|0
1636747200000|2021-11-12 20:00:00|1431.16|1428.96|1431.4|1429.2|1431.89|1429.69|1430.44|1428.24|0
1636747500000|2021-11-12 20:05:00|1431.64|1429.44|1432.61|1430.41|1432.85|1430.65|1430.92|1428.72|0
1636747800000|2021-11-12 20:10:00|1432.37|1430.17|1433.57|1431.37|1433.57|1431.37|1431.64|1429.44|0
1636748100000|2021-11-12 20:15:00|1433.33|1431.13|1433.81|1431.61|1434.05|1431.85|1432.36|1430.16|0
1636748400000|2021-11-12 20:20:00|1434.05|1431.85|1435.5|1433.3|1436.22|1434.02|1434.05|1431.85|0
1636748700000|2021-11-12 20:25:00|1435.74|1433.54|1436.7|1434.5|1436.94|1434.74|1435.49|1433.29|0
1636749000000|2021-11-12 20:30:00|1436.94|1434.74|1441.28|1439.08|1441.28|1439.08|1436.94|1434.74|0
1636749300000|2021-11-12 20:35:00|1441.04|1438.84|1439.35|1437.15|1442.48|1440.28|1439.35|1437.15|0
1636749600000|2021-11-12 20:40:00|1439.59|1437.39|1438.12|1435.92|1440.07|1437.87|1437.64|1435.44|0
1636749900000|2021-11-12 20:45:00|1437.88|1435.68|1435.23|1433.03|1437.88|1435.68|1434.74|1432.54|0
1636750200000|2021-11-12 20:50:00|1436.91|1434.71|1435.47|1433.27|1437.88|1435.68|1435.47|1433.27|0
1636750500000|2021-11-12 20:55:00|1434.98|1432.78|1437.63|1435.43|1438.6|1436.4|1434.98|1432.78|0
1636750800000|2021-11-12 21:00:00|1436.67|1434.47|1440.76|1438.56|1440.76|1438.56|1436.67|1434.47|0
1636751100000|2021-11-12 21:05:00|1440.52|1438.32|1441.73|1439.53|1441.97|1439.77|1440.52|1438.32|0
1636751400000|2021-11-12 21:10:00|1441.49|1439.29|1441|1438.8|1441.73|1439.53|1441|1438.8|0
1636963500000|2021-11-15 08:05:00|1440|1437.8|1439.51|1437.31|1440.24|1438.04|1438.79|1436.59|0
1636963800000|2021-11-15 08:10:00|1439.27|1437.07|1438.55|1436.35|1439.27|1437.07|1436.86|1434.66|0
1636964100000|2021-11-15 08:15:00|1438.66|1436.46|1438.79|1436.59|1439.03|1436.83|1438.18|1435.98|0
1636964400000|2021-11-15 08:20:00|1439.03|1436.83|1439.51|1437.31|1439.99|1437.79|1438.54|1436.34|0
1636964700000|2021-11-15 08:25:00|1439.27|1437.07|1439.99|1437.79|1440.47|1438.27|1439.27|1437.07|0
1636965000000|2021-11-15 08:30:00|1440.11|1437.91|1440.23|1438.03|1440.47|1438.27|1439.51|1437.31|0
1636965300000|2021-11-15 08:35:00|1440.11|1437.91|1440.23|1438.03|1440.47|1438.27|1439.51|1437.31|0
1636965600000|2021-11-15 08:40:00|1440.47|1438.27|1440.47|1438.27|1440.71|1438.51|1440.23|1438.03|0
1636965900000|2021-11-15 08:45:00|1440.71|1438.51|1441.19|1438.99|1441.19|1438.99|1440.23|1438.03|0
1636966200000|2021-11-15 08:50:00|1441.43|1439.23|1442.64|1440.44|1442.76|1440.56|1441.19|1438.99|0
1636966500000|2021-11-15 08:55:00|1442.76|1440.56|1444.09|1441.89|1444.09|1441.89|1442.64|1440.44|0
1636966800000|2021-11-15 09:00:00|1443.85|1441.65|1445.05|1442.85|1445.05|1442.85|1443.6|1441.4|0
1636967100000|2021-11-15 09:05:00|1445.29|1443.09|1446.02|1443.82|1446.5|1444.3|1445.29|1443.09|0
1636967400000|2021-11-15 09:10:00|1445.77|1443.57|1444.57|1442.37|1446.02|1443.82|1444.57|1442.37|0
1636967700000|2021-11-15 09:15:00|1444.81|1442.61|1444.32|1442.12|1444.81|1442.61|1443.6|1441.4|0
1636968000000|2021-11-15 09:20:00|1443.84|1441.64|1444.56|1442.36|1444.56|1442.36|1443.36|1441.16|0
1636968300000|2021-11-15 09:25:00|1444.32|1442.12|1444.08|1441.88|1444.56|1442.36|1444.08|1441.88|0
1636968600000|2021-11-15 09:30:00|1444.2|1442|1443.36|1441.16|1444.2|1442|1443.36|1441.16|0
1636968900000|2021-11-15 09:35:00|1443.11|1440.91|1442.75|1440.55|1443.35|1441.15|1442.39|1440.19|0
1636969200000|2021-11-15 09:40:00|1442.87|1440.67|1443.35|1441.15|1443.6|1441.4|1442.63|1440.43|0
1636969500000|2021-11-15 09:45:00|1443.59|1441.39|1443.11|1440.91|1443.59|1441.39|1442.87|1440.67|0
1636969800000|2021-11-15 09:50:00|1442.87|1440.67|1443.83|1441.63|1443.83|1441.63|1442.87|1440.67|0
1636970100000|2021-11-15 09:55:00|1444.08|1441.88|1444.56|1442.36|1445.04|1442.84|1443.83|1441.63|0
1636970400000|2021-11-15 10:00:00|1444.8|1442.6|1444.8|1442.6|1445.28|1443.08|1444.56|1442.36|0
1636970700000|2021-11-15 10:05:00|1445.04|1442.84|1445.52|1443.32|1445.76|1443.56|1445.04|1442.84|0
1636971000000|2021-11-15 10:10:00|1445.76|1443.56|1446|1443.8|1446|1443.8|1445.76|1443.56|0
1636971300000|2021-11-15 10:15:00|1446.24|1444.04|1446.48|1444.28|1446.73|1444.53|1446|1443.8|0
1636971600000|2021-11-15 10:20:00|1446.24|1444.04|1446.48|1444.28|1446.73|1444.53|1446.24|1444.04|0
1636971900000|2021-11-15 10:25:00|1446.24|1444.04|1446|1443.8|1446.48|1444.28|1446|1443.8|0
1636972200000|2021-11-15 10:30:00|1445.76|1443.56|1446|1443.8|1446|1443.8|1445.52|1443.32|0
1636972500000|2021-11-15 10:35:00|1446.24|1444.04|1448.41|1446.21|1448.41|1446.21|1446.24|1444.04|0
1636972800000|2021-11-15 10:40:00|1448.17|1445.97|1446.72|1444.52|1448.41|1446.21|1446.72|1444.52|0
1636973100000|2021-11-15 10:45:00|1446.96|1444.76|1446.72|1444.52|1446.96|1444.76|1446.24|1444.04|0
1636973400000|2021-11-15 10:50:00|1446.96|1444.76|1446.72|1444.52|1446.96|1444.76|1446.72|1444.52|0
1636973700000|2021-11-15 10:55:00|1446.96|1444.76|1447.68|1445.48|1447.68|1445.48|1446.72|1444.52|0
1636974000000|2021-11-15 11:00:00|1447.92|1445.72|1446.72|1444.52|1447.92|1445.72|1446.23|1444.03|0
1636974300000|2021-11-15 11:05:00|1446.96|1444.76|1446.72|1444.52|1447.2|1445|1446.47|1444.27|0
1636974600000|2021-11-15 11:10:00|1446.59|1444.39|1446.71|1444.51|1446.71|1444.51|1446.47|1444.27|0
1636974900000|2021-11-15 11:15:00|1446.47|1444.27|1447.44|1445.24|1448.4|1446.2|1446.47|1444.27|0
1636975200000|2021-11-15 11:20:00|1447.68|1445.48|1447.92|1445.72|1447.92|1445.72|1446.47|1444.27|0
1636975500000|2021-11-15 11:25:00|1447.68|1445.48|1446.23|1444.03|1447.68|1445.48|1446.23|1444.03|0
1636975800000|2021-11-15 11:30:00|1446.47|1444.27|1448.16|1445.96|1449.13|1446.93|1446.47|1444.27|0
1636976100000|2021-11-15 11:35:00|1447.92|1445.72|1447.19|1444.99|1447.92|1445.72|1446.71|1444.51|0
1636976400000|2021-11-15 11:40:00|1447.43|1445.23|1447.43|1445.23|1447.67|1445.47|1447.19|1444.99|0
1636976700000|2021-11-15 11:45:00|1447.67|1445.47|1447.31|1445.11|1447.91|1445.71|1446.95|1444.75|0
1636977000000|2021-11-15 11:50:00|1447.19|1444.99|1448.15|1445.95|1448.15|1445.95|1447.19|1444.99|0
1636977300000|2021-11-15 11:55:00|1448.03|1445.83|1447.91|1445.71|1448.15|1445.95|1447.79|1445.59|0
1636977600000|2021-11-15 12:00:00|1447.67|1445.47|1447.43|1445.23|1447.67|1445.47|1446.95|1444.75|0
1636977900000|2021-11-15 12:05:00|1447.19|1444.99|1446.94|1444.74|1447.43|1445.23|1446.94|1444.74|0
1636978200000|2021-11-15 12:10:00|1447.19|1444.99|1446.94|1444.74|1447.19|1444.99|1446.7|1444.5|0
1636978500000|2021-11-15 12:15:00|1446.7|1444.5|1446.7|1444.5|1446.94|1444.74|1446.7|1444.5|0
1636978800000|2021-11-15 12:20:00|1446.46|1444.26|1445.73|1443.53|1446.46|1444.26|1445.61|1443.41|0
1636979100000|2021-11-15 12:25:00|1445.97|1443.77|1445.97|1443.77|1445.97|1443.77|1445.49|1443.29|0
1636979400000|2021-11-15 12:30:00|1446.22|1444.02|1446.7|1444.5|1446.7|1444.5|1445.97|1443.77|0
1636979700000|2021-11-15 12:35:00|1446.94|1444.74|1447.18|1444.98|1447.18|1444.98|1446.7|1444.5|0
1636980000000|2021-11-15 12:40:00|1446.94|1444.74|1447.18|1444.98|1447.42|1445.22|1446.94|1444.74|0
1636980300000|2021-11-15 12:45:00|1447.42|1445.22|1447.66|1445.46|1447.66|1445.46|1447.18|1444.98|0
1636980600000|2021-11-15 12:50:00|1447.42|1445.22|1447.66|1445.46|1447.9|1445.7|1447.42|1445.22|0
1636980900000|2021-11-15 12:55:00|1447.42|1445.22|1447.9|1445.7|1447.9|1445.7|1447.42|1445.22|0
1636981200000|2021-11-15 13:00:00|1447.66|1445.46|1449.83|1447.63|1450.07|1447.87|1447.66|1445.46|0
1636981500000|2021-11-15 13:05:00|1449.59|1447.39|1449.35|1447.15|1449.83|1447.63|1449.11|1446.91|0
1636981800000|2021-11-15 13:10:00|1449.59|1447.39|1451.76|1449.56|1452|1449.8|1449.59|1447.39|0
1636982100000|2021-11-15 13:15:00|1452|1449.8|1453.45|1451.25|1453.93|1451.73|1451.88|1449.68|0
1636982400000|2021-11-15 13:20:00|1453.69|1451.49|1454.42|1452.22|1455.38|1453.18|1453.69|1451.49|0
1636982700000|2021-11-15 13:25:00|1454.17|1451.97|1453.69|1451.49|1455.14|1452.94|1453.69|1451.49|0
1636983000000|2021-11-15 13:30:00|1453.93|1451.73|1453.93|1451.73|1454.9|1452.7|1453.69|1451.49|0
1636983300000|2021-11-15 13:35:00|1454.17|1451.97|1453.93|1451.73|1454.9|1452.7|1453.93|1451.73|0
1636983600000|2021-11-15 13:40:00|1454.17|1451.97|1454.41|1452.21|1454.9|1452.7|1453.69|1451.49|0
1636983900000|2021-11-15 13:45:00|1454.65|1452.45|1452.72|1450.52|1454.9|1452.7|1452.72|1450.52|0
1636984200000|2021-11-15 13:50:00|1452.96|1450.76|1451.99|1449.79|1452.96|1450.76|1451.75|1449.55|0
1636984500000|2021-11-15 13:55:00|1451.75|1449.55|1451.75|1449.55|1452.72|1450.52|1451.51|1449.31|0
1636984800000|2021-11-15 14:00:00|1451.99|1449.79|1452.72|1450.52|1452.72|1450.52|1451.51|1449.31|0
1636985100000|2021-11-15 14:05:00|1452.83|1450.63|1452.23|1450.03|1453.2|1451|1451.99|1449.79|0
1636985400000|2021-11-15 14:10:00|1451.99|1449.79|1451.51|1449.31|1452.47|1450.27|1451.26|1449.06|0
1636985700000|2021-11-15 14:15:00|1451.26|1449.06|1451.26|1449.06|1451.99|1449.79|1451.02|1448.82|0
1636986000000|2021-11-15 14:20:00|1451.51|1449.31|1451.26|1449.06|1451.75|1449.55|1451.26|1449.06|0
1636986300000|2021-11-15 14:25:00|1451.02|1448.82|1449.33|1447.13|1451.26|1449.06|1449.33|1447.13|0
1636986600000|2021-11-15 14:30:00|1450.54|1448.34|1447.88|1445.68|1450.54|1448.34|1444.98|1442.78|0
1636986900000|2021-11-15 14:35:00|1447.64|1445.44|1449.09|1446.89|1450.29|1448.09|1446.91|1444.71|0
1636987200000|2021-11-15 14:40:00|1449.57|1447.37|1444.74|1442.54|1449.81|1447.61|1444.01|1441.81|0
1636987500000|2021-11-15 14:45:00|1444.98|1442.78|1444.25|1442.05|1446.67|1444.47|1444.25|1442.05|0
1636987800000|2021-11-15 14:50:00|1444.5|1442.3|1445.22|1443.02|1445.22|1443.02|1439.67|1437.47|0
1636988100000|2021-11-15 14:55:00|1445.46|1443.26|1448.6|1446.4|1448.6|1446.4|1445.46|1443.26|0
1636988400000|2021-11-15 15:00:00|1448.12|1445.92|1442.32|1440.12|1448.6|1446.4|1441.6|1439.4|0
1636988700000|2021-11-15 15:05:00|1442.56|1440.36|1441.59|1439.39|1444.01|1441.81|1441.59|1439.39|0
1636989000000|2021-11-15 15:10:00|1441.35|1439.15|1440.87|1438.67|1442.8|1440.6|1440.39|1438.19|0
1636989300000|2021-11-15 15:15:00|1440.63|1438.43|1439.42|1437.22|1441.23|1439.03|1438.7|1436.5|0
1636989600000|2021-11-15 15:20:00|1439.18|1436.98|1440.14|1437.94|1442.32|1440.12|1439.18|1436.98|0
1636989900000|2021-11-15 15:25:00|1440.38|1438.18|1440.87|1438.67|1442.31|1440.11|1439.9|1437.7|0
1636990200000|2021-11-15 15:30:00|1440.62|1438.42|1440.86|1438.66|1441.83|1439.63|1439.42|1437.22|0
1636990500000|2021-11-15 15:35:00|1440.62|1438.42|1440.14|1437.94|1442.31|1440.11|1439.66|1437.46|0
1636990800000|2021-11-15 15:40:00|1439.9|1437.7|1440.14|1437.94|1441.1|1438.9|1438.21|1436.01|0
1636991100000|2021-11-15 15:45:00|1440.38|1438.18|1441.83|1439.63|1442.07|1439.87|1439.9|1437.7|0
1636991400000|2021-11-15 15:50:00|1441.59|1439.39|1442.07|1439.87|1443.52|1441.32|1441.1|1438.9|0
1636991700000|2021-11-15 15:55:00|1442.55|1440.35|1440.86|1438.66|1442.79|1440.59|1440.86|1438.66|0
1636992000000|2021-11-15 16:00:00|1440.38|1438.18|1441.34|1439.14|1443.03|1440.83|1440.38|1438.18|0
1636992300000|2021-11-15 16:05:00|1441.1|1438.9|1443.03|1440.83|1443.27|1441.07|1440.86|1438.66|0
1636992600000|2021-11-15 16:10:00|1442.79|1440.59|1442.79|1440.59|1443.27|1441.07|1442.3|1440.1|0
1636992900000|2021-11-15 16:15:00|1442.55|1440.35|1441.58|1439.38|1443.51|1441.31|1440.86|1438.66|0
1636993200000|2021-11-15 16:20:00|1441.82|1439.62|1441.34|1439.14|1441.82|1439.62|1440.61|1438.41|0
1636993500000|2021-11-15 16:25:00|1441.58|1439.38|1439.89|1437.69|1441.58|1439.38|1439.89|1437.69|0
1636993800000|2021-11-15 16:30:00|1440.13|1437.93|1440.85|1438.65|1441.58|1439.38|1438.92|1436.72|0
1636994100000|2021-11-15 16:35:00|1441.09|1438.89|1440.37|1438.17|1443.02|1440.82|1440.37|1438.17|0
1636994400000|2021-11-15 16:40:00|1440.61|1438.41|1428.55|1426.35|1440.85|1438.65|1428.06|1425.86|0
1636994700000|2021-11-15 16:45:00|1428.06|1425.86|1430.47|1428.27|1432.4|1430.2|1426.62|1424.42|0
1636995000000|2021-11-15 16:50:00|1430.71|1428.51|1429.75|1427.55|1430.71|1428.51|1426.62|1424.42|0
1636995300000|2021-11-15 16:55:00|1429.99|1427.79|1432.4|1430.2|1432.64|1430.44|1429.75|1427.55|0
1636995600000|2021-11-15 17:00:00|1431.68|1429.48|1433.12|1430.92|1433.61|1431.41|1431.19|1428.99|0
1636995900000|2021-11-15 17:05:00|1432.88|1430.68|1433.36|1431.16|1433.61|1431.41|1432.16|1429.96|0
1636996200000|2021-11-15 17:10:00|1433.12|1430.92|1432.4|1430.2|1433.6|1431.4|1431.43|1429.23|0
1636996500000|2021-11-15 17:15:00|1432.16|1429.96|1430.23|1428.03|1432.64|1430.44|1429.5|1427.3|0
1636996800000|2021-11-15 17:20:00|1430.47|1428.27|1429.26|1427.06|1430.71|1428.51|1426.13|1423.93|0
1636997100000|2021-11-15 17:25:00|1429.02|1426.82|1429.5|1427.3|1430.71|1428.51|1427.81|1425.61|0
1636997400000|2021-11-15 17:30:00|1429.26|1427.06|1431.43|1429.23|1432.15|1429.95|1429.26|1427.06|0
1636997700000|2021-11-15 17:35:00|1431.19|1428.99|1433.12|1430.92|1433.36|1431.16|1430.95|1428.75|0
1636998000000|2021-11-15 17:40:00|1433.36|1431.16|1434.8|1432.6|1435.53|1433.33|1431.43|1429.23|0
1636998300000|2021-11-15 17:45:00|1434.56|1432.36|1434.08|1431.88|1435.04|1432.84|1433.36|1431.16|0
1636998600000|2021-11-15 17:50:00|1433.84|1431.64|1434.56|1432.36|1435.77|1433.57|1433.35|1431.15|0
1636998900000|2021-11-15 17:55:00|1434.8|1432.6|1435.28|1433.08|1435.52|1433.32|1434.32|1432.12|0
1636999200000|2021-11-15 18:00:00|1435.04|1432.84|1437.45|1435.25|1437.69|1435.49|1433.59|1431.39|0
1636999500000|2021-11-15 18:05:00|1437.21|1435.01|1436.97|1434.77|1437.21|1435.01|1435.76|1433.56|0
1636999800000|2021-11-15 18:10:00|1437.21|1435.01|1436|1433.8|1437.21|1435.01|1435.76|1433.56|0
1637000100000|2021-11-15 18:15:00|1436.24|1434.04|1436.24|1434.04|1438.42|1436.22|1435.76|1433.56|0
1637000400000|2021-11-15 18:20:00|1436.49|1434.29|1436|1433.8|1437.21|1435.01|1433.59|1431.39|0
1637000700000|2021-11-15 18:25:00|1436.24|1434.04|1435.63|1433.43|1436.24|1434.04|1434.31|1432.11|0
1637001000000|2021-11-15 18:30:00|1435.52|1433.32|1434.79|1432.59|1436.24|1434.04|1434.55|1432.35|0
1637001300000|2021-11-15 18:35:00|1434.67|1432.47|1434.55|1432.35|1435.27|1433.07|1434.07|1431.87|0
1637001600000|2021-11-15 18:40:00|1434.79|1432.59|1434.31|1432.11|1434.79|1432.59|1432.86|1430.66|0
1637001900000|2021-11-15 18:45:00|1434.07|1431.87|1435.63|1433.43|1436|1433.8|1434.07|1431.87|0
1637002200000|2021-11-15 18:50:00|1435.75|1433.55|1434.79|1432.59|1436|1433.8|1434.79|1432.59|0
1637002500000|2021-11-15 18:55:00|1434.55|1432.35|1434.06|1431.86|1435.51|1433.31|1433.82|1431.62|0
1637002800000|2021-11-15 19:00:00|1434.3|1432.1|1432.86|1430.66|1434.3|1432.1|1432.13|1429.93|0
1637003100000|2021-11-15 19:05:00|1432.62|1430.42|1432.86|1430.66|1433.1|1430.9|1431.17|1428.97|0
1637003400000|2021-11-15 19:10:00|1432.61|1430.41|1432.13|1429.93|1434.06|1431.86|1432.13|1429.93|0
1637003700000|2021-11-15 19:15:00|1432.37|1430.17|1430.68|1428.48|1432.61|1430.41|1430.44|1428.24|0
1637004000000|2021-11-15 19:20:00|1430.44|1428.24|1431.65|1429.45|1431.89|1429.69|1429.48|1427.28|0
1637004300000|2021-11-15 19:25:00|1431.4|1429.2|1431.4|1429.2|1431.89|1429.69|1429.23|1427.03|0
1637004600000|2021-11-15 19:30:00|1431.16|1428.96|1432.37|1430.17|1432.61|1430.41|1430.31|1428.11|0
1637004900000|2021-11-15 19:35:00|1432.61|1430.41|1433.09|1430.89|1433.33|1431.13|1432.37|1430.17|0
1637005200000|2021-11-15 19:40:00|1433.33|1431.13|1436.23|1434.03|1436.71|1434.51|1433.33|1431.13|0
1637005500000|2021-11-15 19:45:00|1435.98|1433.78|1435.98|1433.78|1437.67|1435.47|1435.02|1432.82|0
1637005800000|2021-11-15 19:50:00|1436.22|1434.02|1434.53|1432.33|1436.95|1434.75|1434.29|1432.09|0
1637006100000|2021-11-15 19:55:00|1434.29|1432.09|1435.98|1433.78|1436.95|1434.75|1434.29|1432.09|0
1637006400000|2021-11-15 20:00:00|1435.26|1433.06|1435.01|1432.81|1436.95|1434.75|1435.01|1432.81|0
1637006700000|2021-11-15 20:05:00|1435.26|1433.06|1434.53|1432.33|1435.74|1433.54|1434.05|1431.85|0
1637007000000|2021-11-15 20:10:00|1434.29|1432.09|1434.77|1432.57|1435.74|1433.54|1433.57|1431.37|0
1637007300000|2021-11-15 20:15:00|1435.01|1432.81|1435.25|1433.05|1436.7|1434.5|1434.29|1432.09|0
1637007600000|2021-11-15 20:20:00|1435.49|1433.29|1436.22|1434.02|1436.94|1434.74|1435.49|1433.29|0
1637007900000|2021-11-15 20:25:00|1435.98|1433.78|1437.42|1435.22|1437.91|1435.71|1435.73|1433.53|0
1637008200000|2021-11-15 20:30:00|1437.18|1434.98|1434.53|1432.33|1437.42|1435.22|1434.29|1432.09|0
1637008500000|2021-11-15 20:35:00|1434.28|1432.08|1433.56|1431.36|1435.25|1433.05|1433.08|1430.88|0
1637008800000|2021-11-15 20:40:00|1433.32|1431.12|1433.56|1431.36|1434.28|1432.08|1432.11|1429.91|0
1637009100000|2021-11-15 20:45:00|1433.08|1430.88|1431.63|1429.43|1433.32|1431.12|1430.18|1427.98|0
1637009400000|2021-11-15 20:50:00|1431.39|1429.19|1431.14|1428.94|1431.87|1429.67|1429.46|1427.26|0
1637009700000|2021-11-15 20:55:00|1431.39|1429.19|1438.14|1435.94|1438.14|1435.94|1430.66|1428.46|0
1637010000000|2021-11-15 21:00:00|1439.11|1436.91|1438.62|1436.42|1439.83|1437.63|1437.66|1435.46|0
1637010300000|2021-11-15 21:05:00|1438.14|1435.94|1438.38|1436.18|1438.86|1436.66|1436.69|1434.49|0
1637010600000|2021-11-15 21:10:00|1438.62|1436.42|1440.07|1437.87|1440.31|1438.11|1437.65|1435.45|0
1637010900000|2021-11-15 21:15:00|1440.03|1437.43|1439.78|1437.18|1440.27|1437.67|1439.3|1436.7|0
1637011200000|2021-11-15 21:20:00|1440.03|1437.43|1439.3|1436.7|1440.27|1437.67|1439.06|1436.46|0
1637011500000|2021-11-15 21:25:00|1439.54|1436.94|1439.3|1436.7|1439.54|1436.94|1439.06|1436.46|0
1637011800000|2021-11-15 21:30:00|1439.06|1436.46|1439.78|1437.18|1439.9|1437.3|1439.06|1436.46|0
1637012100000|2021-11-15 21:35:00|1439.54|1436.94|1439.3|1436.7|1439.54|1436.94|1439.06|1436.46|0
1637012400000|2021-11-15 21:40:00|1439.06|1436.46|1439.3|1436.7|1439.54|1436.94|1439.05|1436.45|0
1637012700000|2021-11-15 21:45:00|1439.54|1436.94|1438.57|1435.97|1439.54|1436.94|1438.33|1435.73|0
1637013000000|2021-11-15 21:50:00|1438.81|1436.21|1439.29|1436.69|1439.29|1436.69|1438.81|1436.21|0
1637013300000|2021-11-15 21:55:00|1439.53|1436.93|1439.89|1437.29|1439.89|1437.29|1439.29|1436.69|0
1637013600000|2021-11-15 22:00:00|1439.76|1437.16|1439.51|1436.91|1439.97|1437.37|1439.51|1436.91|0
1637013900000|2021-11-15 22:05:00|1439.54|1436.94|1439.51|1436.91|1439.54|1436.94|1439.51|1436.91|0
1637014800000|2021-11-15 22:20:00|1439.34|1436.74|1439.36|1436.76|1439.36|1436.76|1439.23|1436.63|0
1637015100000|2021-11-15 22:25:00|1439.19|1436.59|1439.23|1436.63|1439.3|1436.7|1439.15|1436.55|0
1637015400000|2021-11-15 22:30:00|1439.26|1436.66|1439.4|1436.8|1439.44|1436.84|1439.26|1436.66|0
1637015700000|2021-11-15 22:35:00|1439.26|1436.66|1439.36|1436.76|1439.36|1436.76|1439.26|1436.66|0
1637016000000|2021-11-15 22:40:00|1439.4|1436.8|1439.25|1436.65|1439.4|1436.8|1439.25|1436.65|0
1637016300000|2021-11-15 22:45:00|1439.22|1436.62|1438.8|1436.2|1439.22|1436.62|1438.63|1436.03|0
1637016600000|2021-11-15 22:50:00|1438.83|1436.23|1438.72|1436.12|1438.83|1436.23|1438.55|1435.95|0
1637016900000|2021-11-15 22:55:00|1438.8|1436.2|1438.69|1436.09|1439.14|1436.54|1438.69|1436.09|0
1637017200000|2021-11-15 23:00:00|1439.4|1436.8|1439.28|1436.68|1439.76|1437.16|1439.04|1436.44|0
1637017500000|2021-11-15 23:05:00|1439.04|1436.44|1439.52|1436.92|1439.76|1437.16|1439.04|1436.44|0
1637017800000|2021-11-15 23:10:00|1439.76|1437.16|1438.07|1435.47|1439.76|1437.16|1438.07|1435.47|0
1637018100000|2021-11-15 23:15:00|1437.83|1435.23|1437.7|1435.1|1438.07|1435.47|1437.34|1434.74|0
1637018400000|2021-11-15 23:20:00|1437.83|1435.23|1438.07|1435.47|1438.07|1435.47|1437.7|1435.1|0
1637018700000|2021-11-15 23:25:00|1437.83|1435.23|1438.31|1435.71|1438.31|1435.71|1437.34|1434.74|0
1637019000000|2021-11-15 23:30:00|1438.07|1435.47|1437.94|1435.34|1438.31|1435.71|1437.58|1434.98|0
1637019300000|2021-11-15 23:35:00|1438.07|1435.47|1438.06|1435.46|1438.79|1436.19|1437.82|1435.22|0
1637019600000|2021-11-15 23:40:00|1438.31|1435.71|1438.55|1435.95|1438.79|1436.19|1437.82|1435.22|0
1637019900000|2021-11-15 23:45:00|1438.79|1436.19|1437.82|1435.22|1438.79|1436.19|1437.58|1434.98|0
1637020200000|2021-11-15 23:50:00|1437.94|1435.34|1438.3|1435.7|1438.3|1435.7|1437.58|1434.98|0
1637020500000|2021-11-15 23:55:00|1438.54|1435.94|1438.3|1435.7|1438.54|1435.94|1438.3|1435.7|0
1637020800000|2021-11-16 00:00:00|1438.54|1435.94|1440.23|1437.63|1440.71|1438.11|1438.06|1435.46|0
1637021100000|2021-11-16 00:05:00|1439.99|1437.39|1438.78|1436.18|1439.99|1437.39|1438.78|1436.18|0
1637021400000|2021-11-16 00:10:00|1439.02|1436.42|1438.78|1436.18|1439.02|1436.42|1438.54|1435.94|0
1637021700000|2021-11-16 00:15:00|1438.54|1435.94|1437.81|1435.21|1438.78|1436.18|1437.33|1434.73|0
1637022000000|2021-11-16 00:20:00|1437.93|1435.33|1436.85|1434.25|1439.02|1436.42|1436.61|1434.01|0
1637022300000|2021-11-16 00:25:00|1436.61|1434.01|1436.36|1433.76|1437.09|1434.49|1435.88|1433.28|0
1637022600000|2021-11-16 00:30:00|1436.12|1433.52|1436.12|1433.52|1436.12|1433.52|1435.4|1432.8|0
1637022900000|2021-11-16 00:35:00|1436.36|1433.76|1437.09|1434.49|1437.09|1434.49|1436.36|1433.76|0
1637023200000|2021-11-16 00:40:00|1436.84|1434.24|1436.6|1434|1437.57|1434.97|1435.88|1433.28|0
1637023500000|2021-11-16 00:45:00|1436.84|1434.24|1437.57|1434.97|1437.57|1434.97|1436.6|1434|0
1637023800000|2021-11-16 00:50:00|1437.81|1435.21|1438.53|1435.93|1438.77|1436.17|1437.81|1435.21|0
1637024100000|2021-11-16 00:55:00|1438.65|1436.05|1439.25|1436.65|1439.98|1437.38|1438.53|1435.93|0
1637024400000|2021-11-16 01:00:00|1439.5|1436.9|1439.25|1436.65|1439.98|1437.38|1439.25|1436.65|0
1637024700000|2021-11-16 01:05:00|1439.01|1436.41|1439.98|1437.38|1440.46|1437.86|1439.01|1436.41|0
1637025000000|2021-11-16 01:10:00|1440.22|1437.62|1441.42|1438.82|1441.42|1438.82|1439.98|1437.38|0
1637025300000|2021-11-16 01:15:00|1441.18|1438.58|1442.99|1440.39|1443.11|1440.51|1440.7|1438.1|0
1637025600000|2021-11-16 01:20:00|1442.87|1440.27|1443.11|1440.51|1443.6|1441|1442.39|1439.79|0
1637025900000|2021-11-16 01:25:00|1442.99|1440.39|1442.63|1440.03|1443.11|1440.51|1442.39|1439.79|0
1637026200000|2021-11-16 01:30:00|1442.87|1440.27|1441.9|1439.3|1442.87|1440.27|1441.66|1439.06|0
1637026500000|2021-11-16 01:35:00|1442.14|1439.54|1442.63|1440.03|1442.87|1440.27|1441.9|1439.3|0
1637026800000|2021-11-16 01:40:00|1442.38|1439.78|1442.62|1440.02|1442.87|1440.27|1442.14|1439.54|0
1637027100000|2021-11-16 01:45:00|1442.38|1439.78|1443.35|1440.75|1443.59|1440.99|1442.38|1439.78|0
1637027400000|2021-11-16 01:50:00|1443.83|1441.23|1442.86|1440.26|1444.19|1441.59|1442.86|1440.26|0
1637027700000|2021-11-16 01:55:00|1443.11|1440.51|1444.79|1442.19|1445.28|1442.68|1442.86|1440.26|0
1637028000000|2021-11-16 02:00:00|1444.91|1442.31|1444.31|1441.71|1444.91|1442.31|1444.31|1441.71|0
1637028300000|2021-11-16 02:05:00|1444.55|1441.95|1443.83|1441.23|1444.55|1441.95|1443.83|1441.23|0
1637028600000|2021-11-16 02:10:00|1443.58|1440.98|1444.07|1441.47|1444.07|1441.47|1443.1|1440.5|0
1637028900000|2021-11-16 02:15:00|1443.83|1441.23|1442.62|1440.02|1443.83|1441.23|1442.62|1440.02|0
1637029200000|2021-11-16 02:20:00|1442.38|1439.78|1442.86|1440.26|1443.1|1440.5|1442.37|1439.77|0
1637029500000|2021-11-16 02:25:00|1442.62|1440.02|1443.1|1440.5|1443.1|1440.5|1442.62|1440.02|0
1637029800000|2021-11-16 02:30:00|1442.86|1440.26|1443.34|1440.74|1443.82|1441.22|1442.86|1440.26|0
1637030100000|2021-11-16 02:35:00|1443.1|1440.5|1443.1|1440.5|1443.58|1440.98|1442.37|1439.77|0
1637030400000|2021-11-16 02:40:00|1442.85|1440.25|1442.37|1439.77|1442.85|1440.25|1442.37|1439.77|0
1637030700000|2021-11-16 02:45:00|1442.61|1440.01|1441.89|1439.29|1442.85|1440.25|1441.64|1439.04|0
1637031000000|2021-11-16 02:50:00|1442.13|1439.53|1441.64|1439.04|1442.13|1439.53|1441.64|1439.04|0
1637031300000|2021-11-16 02:55:00|1441.89|1439.29|1442.13|1439.53|1442.13|1439.53|1441.88|1439.28|0
1637031600000|2021-11-16 03:00:00|1442.37|1439.77|1442.85|1440.25|1442.85|1440.25|1442.12|1439.52|0
1637031900000|2021-11-16 03:05:00|1443.09|1440.49|1442.85|1440.25|1443.33|1440.73|1442.85|1440.25|0
1637032200000|2021-11-16 03:10:00|1442.61|1440.01|1443.33|1440.73|1443.33|1440.73|1442.61|1440.01|0
1637032500000|2021-11-16 03:15:00|1443.09|1440.49|1443.33|1440.73|1443.33|1440.73|1442.85|1440.25|0
1637032800000|2021-11-16 03:20:00|1443.09|1440.49|1442.84|1440.24|1443.09|1440.49|1442.84|1440.24|0
1637033100000|2021-11-16 03:25:00|1443.09|1440.49|1442.84|1440.24|1443.09|1440.49|1442.6|1440|0
1637033400000|2021-11-16 03:30:00|1443.08|1440.48|1442.84|1440.24|1443.08|1440.48|1442.84|1440.24|0
1637033700000|2021-11-16 03:35:00|1442.72|1440.12|1442.36|1439.76|1442.84|1440.24|1442.23|1439.63|0
1637034000000|2021-11-16 03:40:00|1442.12|1439.52|1442.12|1439.52|1442.36|1439.76|1442.12|1439.52|0
1637034300000|2021-11-16 03:45:00|1441.87|1439.27|1441.63|1439.03|1442.12|1439.52|1441.63|1439.03|0
1637034600000|2021-11-16 03:50:00|1441.87|1439.27|1442.11|1439.51|1442.36|1439.76|1441.87|1439.27|0
1637034900000|2021-11-16 03:55:00|1441.87|1439.27|1442.11|1439.51|1442.35|1439.75|1441.87|1439.27|0
1637035200000|2021-11-16 04:00:00|1441.87|1439.27|1441.39|1438.79|1442.11|1439.51|1441.39|1438.79|0
1637035500000|2021-11-16 04:05:00|1441.15|1438.55|1441.14|1438.54|1441.39|1438.79|1440.66|1438.06|0
1637035800000|2021-11-16 04:10:00|1440.9|1438.3|1441.14|1438.54|1441.39|1438.79|1440.9|1438.3|0
1637036100000|2021-11-16 04:15:00|1440.9|1438.3|1440.66|1438.06|1441.14|1438.54|1440.66|1438.06|0
1637036400000|2021-11-16 04:20:00|1440.42|1437.82|1438|1435.4|1440.42|1437.82|1437.04|1434.44|0
1637036700000|2021-11-16 04:25:00|1437.76|1435.16|1437.52|1434.92|1437.76|1435.16|1437.04|1434.44|0
1637037000000|2021-11-16 04:30:00|1437.28|1434.68|1437.76|1435.16|1438|1435.4|1436.8|1434.2|0
1637037300000|2021-11-16 04:35:00|1437.52|1434.92|1438.48|1435.88|1438.48|1435.88|1437.52|1434.92|0
1637037600000|2021-11-16 04:40:00|1438.24|1435.64|1438|1435.4|1438.48|1435.88|1437.76|1435.16|0
1637037900000|2021-11-16 04:45:00|1437.76|1435.16|1437.76|1435.16|1438|1435.4|1437.52|1434.92|0
1637038200000|2021-11-16 04:50:00|1437.51|1434.91|1437.76|1435.16|1437.76|1435.16|1437.51|1434.91|0
1637038500000|2021-11-16 04:55:00|1437.51|1434.91|1437.27|1434.67|1437.51|1434.91|1436.55|1433.95|0
1637038800000|2021-11-16 05:00:00|1437.39|1434.79|1438.24|1435.64|1438.72|1436.12|1437.39|1434.79|0
1637039100000|2021-11-16 05:05:00|1438.35|1435.75|1438.23|1435.63|1438.48|1435.88|1437.75|1435.15|0
1637039400000|2021-11-16 05:10:00|1438.11|1435.51|1437.75|1435.15|1438.23|1435.63|1437.51|1434.91|0
1637039700000|2021-11-16 05:15:00|1437.51|1434.91|1436.54|1433.94|1437.75|1435.15|1436.54|1433.94|0
1637040000000|2021-11-16 05:20:00|1436.66|1434.06|1435.09|1432.49|1436.78|1434.18|1434.37|1431.77|0
1637040300000|2021-11-16 05:25:00|1434.85|1432.25|1434.85|1432.25|1435.34|1432.74|1433.89|1431.29|0
1637040600000|2021-11-16 05:30:00|1434.61|1432.01|1435.82|1433.22|1436.3|1433.7|1434.61|1432.01|0
1637040900000|2021-11-16 05:35:00|1435.57|1432.97|1436.54|1433.94|1436.54|1433.94|1435.33|1432.73|0
1637041200000|2021-11-16 05:40:00|1436.65|1434.05|1436.06|1433.46|1436.65|1434.05|1435.81|1433.21|0
1637041500000|2021-11-16 05:45:00|1436.17|1433.57|1435.57|1432.97|1436.54|1433.94|1435.57|1432.97|0
1637041800000|2021-11-16 05:50:00|1435.81|1433.21|1435.09|1432.49|1435.81|1433.21|1435.09|1432.49|0
1637042100000|2021-11-16 05:55:00|1434.85|1432.25|1435.57|1432.97|1435.57|1432.97|1434.85|1432.25|0
1637042400000|2021-11-16 06:00:00|1435.33|1432.73|1435.57|1432.97|1436.05|1433.45|1434.96|1432.36|0
1637042700000|2021-11-16 06:05:00|1435.33|1432.73|1435.81|1433.21|1435.81|1433.21|1435.33|1432.73|0
1637043000000|2021-11-16 06:10:00|1435.57|1432.97|1436.05|1433.45|1436.05|1433.45|1435.57|1432.97|0
1637043300000|2021-11-16 06:15:00|1436.53|1433.93|1435.32|1432.72|1436.77|1434.17|1435.32|1432.72|0
1637043600000|2021-11-16 06:20:00|1435.44|1432.84|1435.56|1432.96|1435.81|1433.21|1435.32|1432.72|0
1637043900000|2021-11-16 06:25:00|1435.44|1432.84|1433.87|1431.27|1435.44|1432.84|1433.87|1431.27|0
1637044200000|2021-11-16 06:30:00|1434.36|1431.76|1434.84|1432.24|1434.84|1432.24|1434.11|1431.51|0
1637044500000|2021-11-16 06:35:00|1435.08|1432.48|1434.84|1432.24|1435.08|1432.48|1434.6|1432|0
1637044800000|2021-11-16 06:40:00|1434.6|1432|1434.59|1431.99|1435.08|1432.48|1434.35|1431.75|0
1637045100000|2021-11-16 06:45:00|1434.47|1431.87|1434.83|1432.23|1435.32|1432.72|1434.47|1431.87|0
1637045400000|2021-11-16 06:50:00|1434.95|1432.35|1435.56|1432.96|1435.8|1433.2|1434.95|1432.35|0
1637045700000|2021-11-16 06:55:00|1435.32|1432.72|1436.04|1433.44|1436.04|1433.44|1435.32|1432.72|0
1637046000000|2021-11-16 07:00:00|1435.8|1433.2|1436.76|1434.16|1437.25|1434.65|1435.8|1433.2|0
1637046300000|2021-11-16 07:05:00|1436.52|1433.92|1436.76|1434.16|1436.76|1434.16|1436.28|1433.68|0
1637046600000|2021-11-16 07:10:00|1436.64|1434.04|1435.55|1432.95|1437|1434.4|1435.43|1432.83|0
1637046900000|2021-11-16 07:15:00|1435.31|1432.71|1437|1434.4|1437.24|1434.64|1435.31|1432.71|0
1637047200000|2021-11-16 07:20:00|1437.12|1434.52|1437.72|1435.12|1437.72|1435.12|1436.52|1433.92|0
1637047500000|2021-11-16 07:25:00|1437.48|1434.88|1436.76|1434.16|1437.48|1434.88|1436.76|1434.16|0
1637047800000|2021-11-16 07:30:00|1436.52|1433.92|1437|1434.4|1437|1434.4|1436.27|1433.67|0
1637048100000|2021-11-16 07:35:00|1437.11|1434.51|1437.48|1434.88|1437.48|1434.88|1436.51|1433.91|0
1637048400000|2021-11-16 07:40:00|1437.35|1434.75|1437.24|1434.64|1438.2|1435.6|1437.24|1434.64|0
1637048700000|2021-11-16 07:45:00|1437.48|1434.88|1437.48|1434.88|1437.96|1435.36|1437.35|1434.75|0
1637049000000|2021-11-16 07:50:00|1437.59|1434.99|1437.48|1434.88|1437.72|1435.12|1437.23|1434.63|0
1637049300000|2021-11-16 07:55:00|1437.23|1434.63|1436.99|1434.39|1437.48|1434.88|1436.51|1433.91|0
1637049600000|2021-11-16 08:00:00|1436.75|1434.15|1438.2|1435.6|1439.41|1436.81|1436.75|1434.15|0
1637049900000|2021-11-16 08:05:00|1437.87|1435.67|1436.79|1434.59|1438.24|1436.04|1436.31|1434.11|0
1637050200000|2021-11-16 08:10:00|1437.03|1434.83|1436.06|1433.86|1437.03|1434.83|1435.82|1433.62|0
1637050500000|2021-11-16 08:15:00|1435.82|1433.62|1436.42|1434.22|1437.03|1434.83|1435.82|1433.62|0
1637050800000|2021-11-16 08:20:00|1436.3|1434.1|1435.1|1432.9|1436.79|1434.59|1435.1|1432.9|0
1637051100000|2021-11-16 08:25:00|1435.34|1433.14|1434.85|1432.65|1436.06|1433.86|1434.85|1432.65|0
1637051400000|2021-11-16 08:30:00|1435.1|1432.9|1433.65|1431.45|1436.3|1434.1|1433.65|1431.45|0
1637051700000|2021-11-16 08:35:00|1433.89|1431.69|1430.51|1428.31|1434.13|1431.93|1430.03|1427.83|0
1637052000000|2021-11-16 08:40:00|1430.75|1428.55|1431.96|1429.76|1433.04|1430.84|1430.75|1428.55|0
1637052300000|2021-11-16 08:45:00|1431.71|1429.51|1431.71|1429.51|1432.68|1430.48|1431.35|1429.15|0
1637052600000|2021-11-16 08:50:00|1431.59|1429.39|1431.23|1429.03|1432.19|1429.99|1431.23|1429.03|0
1637052900000|2021-11-16 08:55:00|1430.99|1428.79|1431.59|1429.39|1432.43|1430.23|1430.75|1428.55|0
1637053200000|2021-11-16 09:00:00|1431.47|1429.27|1431.47|1429.27|1432.92|1430.72|1431.47|1429.27|0
1637053500000|2021-11-16 09:05:00|1431.71|1429.51|1432.43|1430.23|1432.55|1430.35|1431.47|1429.27|0
1637053800000|2021-11-16 09:10:00|1432.55|1430.35|1433.16|1430.96|1433.4|1431.2|1432.43|1430.23|0
1637054100000|2021-11-16 09:15:00|1433.4|1431.2|1432.67|1430.47|1433.4|1431.2|1432.43|1430.23|0
1637054400000|2021-11-16 09:20:00|1432.43|1430.23|1432.43|1430.23|1432.43|1430.23|1431.71|1429.51|0
1637054700000|2021-11-16 09:25:00|1432.19|1429.99|1432.67|1430.47|1432.91|1430.71|1432.19|1429.99|0
1637055000000|2021-11-16 09:30:00|1432.91|1430.71|1433.15|1430.95|1433.39|1431.19|1432.43|1430.23|0
1637055300000|2021-11-16 09:35:00|1432.91|1430.71|1432.67|1430.47|1433.39|1431.19|1432.43|1430.23|0
1637055600000|2021-11-16 09:40:00|1432.91|1430.71|1433.15|1430.95|1433.15|1430.95|1432.54|1430.34|0
1637055900000|2021-11-16 09:45:00|1433.39|1431.19|1433.87|1431.67|1434.11|1431.91|1433.15|1430.95|0
1637056200000|2021-11-16 09:50:00|1433.99|1431.79|1433.87|1431.67|1434.35|1432.15|1433.87|1431.67|0
1637056500000|2021-11-16 09:55:00|1434.11|1431.91|1434.83|1432.63|1435.56|1433.36|1434.11|1431.91|0
1637056800000|2021-11-16 10:00:00|1434.95|1432.75|1434.59|1432.39|1435.32|1433.12|1434.35|1432.15|0
1637057100000|2021-11-16 10:05:00|1434.71|1432.51|1433.63|1431.43|1434.71|1432.51|1433.5|1431.3|0
1637057400000|2021-11-16 10:10:00|1433.74|1431.54|1431.45|1429.25|1433.74|1431.54|1430.97|1428.77|0
1637057700000|2021-11-16 10:15:00|1431.21|1429.01|1430|1427.8|1431.21|1429.01|1429.52|1427.32|0
1637058000000|2021-11-16 10:20:00|1429.76|1427.56|1430.73|1428.53|1431.45|1429.25|1429.52|1427.32|0
1637058300000|2021-11-16 10:25:00|1430.97|1428.77|1431.21|1429.01|1431.21|1429.01|1429.76|1427.56|0
1637058600000|2021-11-16 10:30:00|1431.45|1429.25|1432.17|1429.97|1432.17|1429.97|1431.45|1429.25|0
1637058900000|2021-11-16 10:35:00|1432.41|1430.21|1432.41|1430.21|1432.66|1430.46|1431.81|1429.61|0
1637059200000|2021-11-16 10:40:00|1432.17|1429.97|1431.93|1429.73|1432.41|1430.21|1431.69|1429.49|0
1637059500000|2021-11-16 10:45:00|1431.69|1429.49|1432.17|1429.97|1433.14|1430.94|1431.69|1429.49|0
1637059800000|2021-11-16 10:50:00|1432.41|1430.21|1432.41|1430.21|1432.65|1430.45|1432.17|1429.97|0
1637060100000|2021-11-16 10:55:00|1432.65|1430.45|1432.41|1430.21|1432.89|1430.69|1432.17|1429.97|0
1637060400000|2021-11-16 11:00:00|1432.17|1429.97|1432.65|1430.45|1432.89|1430.69|1431.93|1429.73|0
1637060700000|2021-11-16 11:05:00|1432.41|1430.21|1433.13|1430.93|1433.37|1431.17|1432.17|1429.97|0
1637061000000|2021-11-16 11:10:00|1433.37|1431.17|1432.89|1430.69|1433.37|1431.17|1432.65|1430.45|0
1637061300000|2021-11-16 11:15:00|1433.13|1430.93|1433.61|1431.41|1433.85|1431.65|1432.89|1430.69|0
1637061600000|2021-11-16 11:20:00|1433.85|1431.65|1433.85|1431.65|1434.09|1431.89|1433.61|1431.41|0
1637061900000|2021-11-16 11:25:00|1434.09|1431.89|1435.54|1433.34|1435.78|1433.58|1434.09|1431.89|0
1637062200000|2021-11-16 11:30:00|1435.78|1433.58|1438.68|1436.48|1438.68|1436.48|1435.78|1433.58|0
1637062500000|2021-11-16 11:35:00|1438.44|1436.24|1438.19|1435.99|1438.92|1436.72|1437.71|1435.51|0
1637062800000|2021-11-16 11:40:00|1437.95|1435.75|1438.92|1436.72|1439.16|1436.96|1437.71|1435.51|0
1637063100000|2021-11-16 11:45:00|1439.16|1436.96|1439.64|1437.44|1440.48|1438.28|1439.16|1436.96|0
1637063400000|2021-11-16 11:50:00|1439.51|1437.31|1439.88|1437.68|1440.12|1437.92|1439.4|1437.2|0
1637063700000|2021-11-16 11:55:00|1440.36|1438.16|1440.84|1438.64|1441.57|1439.37|1440.36|1438.16|0
1637064000000|2021-11-16 12:00:00|1441.09|1438.89|1441.09|1438.89|1441.57|1439.37|1440.6|1438.4|0
1637064300000|2021-11-16 12:05:00|1441.33|1439.13|1441.33|1439.13|1441.57|1439.37|1441.08|1438.88|0
1637064600000|2021-11-16 12:10:00|1441.2|1439|1440.12|1437.92|1441.57|1439.37|1439.88|1437.68|0
1637064900000|2021-11-16 12:15:00|1439.88|1437.68|1440.12|1437.92|1440.71|1438.51|1439.39|1437.19|0
1637065200000|2021-11-16 12:20:00|1439.87|1437.67|1439.15|1436.95|1439.87|1437.67|1438.43|1436.23|0
1637065500000|2021-11-16 12:25:00|1439.39|1437.19|1438.91|1436.71|1439.39|1437.19|1438.67|1436.47|0
1637065800000|2021-11-16 12:30:00|1438.67|1436.47|1438.91|1436.71|1439.15|1436.95|1438.66|1436.46|0
1637066100000|2021-11-16 12:35:00|1438.66|1436.46|1438.66|1436.46|1438.66|1436.46|1438.18|1435.98|0
1637066400000|2021-11-16 12:40:00|1438.42|1436.22|1437.94|1435.74|1438.66|1436.46|1437.7|1435.5|0
1637066700000|2021-11-16 12:45:00|1438.05|1435.85|1437.45|1435.25|1438.18|1435.98|1437.21|1435.01|0
1637067000000|2021-11-16 12:50:00|1437.33|1435.13|1437.21|1435.01|1437.33|1435.13|1436.49|1434.29|0
1637067300000|2021-11-16 12:55:00|1436.97|1434.77|1437.93|1435.73|1437.93|1435.73|1436.97|1434.77|0
1637067600000|2021-11-16 13:00:00|1437.69|1435.49|1439.62|1437.42|1439.87|1437.67|1437.69|1435.49|0
1637067900000|2021-11-16 13:05:00|1439.38|1437.18|1439.86|1437.66|1439.86|1437.66|1439.14|1436.94|0
1637068200000|2021-11-16 13:10:00|1439.62|1437.42|1439.14|1436.94|1439.86|1437.66|1438.9|1436.7|0
1637068500000|2021-11-16 13:15:00|1439.38|1437.18|1439.14|1436.94|1439.62|1437.42|1438.9|1436.7|0
1637068800000|2021-11-16 13:20:00|1439.38|1437.18|1439.38|1437.18|1440.1|1437.9|1439.14|1436.94|0
1637069100000|2021-11-16 13:25:00|1439.62|1437.42|1439.86|1437.66|1439.86|1437.66|1438.89|1436.69|0
1637069400000|2021-11-16 13:30:00|1440.7|1438.5|1438.89|1436.69|1440.83|1438.63|1436.72|1434.52|0
1637069700000|2021-11-16 13:35:00|1439.13|1436.93|1442.27|1440.07|1443.11|1440.91|1438.89|1436.69|0
1637070000000|2021-11-16 13:40:00|1442.03|1439.83|1438.41|1436.21|1443.48|1441.28|1438.41|1436.21|0
1637070300000|2021-11-16 13:45:00|1438.65|1436.45|1437.92|1435.72|1438.65|1436.45|1435.03|1432.83|0
1637070600000|2021-11-16 13:50:00|1437.68|1435.48|1437.68|1435.48|1438.89|1436.69|1437.44|1435.24|0
1637070900000|2021-11-16 13:55:00|1437.44|1435.24|1437.2|1435|1438.89|1436.69|1436.96|1434.76|0
1637071200000|2021-11-16 14:00:00|1436.71|1434.51|1436.23|1434.03|1436.96|1434.76|1434.9|1432.7|0
1637071500000|2021-11-16 14:05:00|1435.99|1433.79|1435.75|1433.55|1436.95|1434.75|1435.51|1433.31|0
1637071800000|2021-11-16 14:10:00|1436.23|1434.03|1433.09|1430.89|1436.23|1434.03|1433.09|1430.89|0
1637072100000|2021-11-16 14:15:00|1432.37|1430.17|1433.33|1431.13|1433.81|1431.61|1432.37|1430.17|0
1637072400000|2021-11-16 14:20:00|1433.57|1431.37|1434.78|1432.58|1435.26|1433.06|1433.57|1431.37|0
1637072700000|2021-11-16 14:25:00|1435.02|1432.82|1434.78|1432.58|1435.02|1432.82|1433.57|1431.37|0
1637073000000|2021-11-16 14:30:00|1434.54|1432.34|1440.81|1438.61|1441.05|1438.85|1434.05|1431.85|0
1637073300000|2021-11-16 14:35:00|1441.05|1438.85|1445.52|1443.32|1449.02|1446.82|1441.05|1438.85|0
1637073600000|2021-11-16 14:40:00|1446.37|1444.17|1447.57|1445.37|1448.06|1445.86|1445.4|1443.2|0
1637073900000|2021-11-16 14:45:00|1447.82|1445.62|1450.47|1448.27|1451.2|1449|1447.57|1445.37|0
1637074200000|2021-11-16 14:50:00|1451.44|1449.24|1448.05|1445.85|1452.41|1450.21|1446.12|1443.92|0
1637074500000|2021-11-16 14:55:00|1448.54|1446.34|1447.57|1445.37|1449.26|1447.06|1446.6|1444.4|0
1637074800000|2021-11-16 15:00:00|1447.81|1445.61|1451.92|1449.72|1451.92|1449.72|1447.81|1445.61|0
1637075100000|2021-11-16 15:05:00|1452.16|1449.96|1449.74|1447.54|1452.16|1449.96|1447.81|1445.61|0
1637075400000|2021-11-16 15:10:00|1449.98|1447.78|1451.19|1448.99|1451.19|1448.99|1449.26|1447.06|0
1637075700000|2021-11-16 15:15:00|1451.43|1449.23|1449.26|1447.06|1452.64|1450.44|1448.53|1446.33|0
1637076000000|2021-11-16 15:20:00|1448.77|1446.57|1447.32|1445.12|1449.86|1447.66|1445.87|1443.67|0
1637076300000|2021-11-16 15:25:00|1446.84|1444.64|1443.94|1441.74|1447.81|1445.61|1443.94|1441.74|0
1637076600000|2021-11-16 15:30:00|1443.46|1441.26|1446.47|1444.27|1447.56|1445.36|1443.46|1441.26|0
1637076900000|2021-11-16 15:35:00|1446.6|1444.4|1446.6|1444.4|1448.29|1446.09|1445.63|1443.43|0
1637077200000|2021-11-16 15:40:00|1446.35|1444.15|1445.87|1443.67|1447.8|1445.6|1444.66|1442.46|0
1637077500000|2021-11-16 15:45:00|1446.11|1443.91|1445.39|1443.19|1446.35|1444.15|1443.69|1441.49|0
1637077800000|2021-11-16 15:50:00|1445.26|1443.06|1446.11|1443.91|1446.59|1444.39|1444.9|1442.7|0
1637078100000|2021-11-16 15:55:00|1446.35|1444.15|1446.59|1444.39|1446.83|1444.63|1444.9|1442.7|0
1637078400000|2021-11-16 16:00:00|1446.83|1444.63|1450.21|1448.01|1450.21|1448.01|1446.83|1444.63|0
1637078700000|2021-11-16 16:05:00|1450.46|1448.26|1451.66|1449.46|1451.66|1449.46|1449.97|1447.77|0
1637079000000|2021-11-16 16:10:00|1451.91|1449.71|1455.05|1452.85|1455.53|1453.33|1451.91|1449.71|0
1637079300000|2021-11-16 16:15:00|1455.29|1453.09|1458.43|1456.23|1458.92|1456.72|1455.29|1453.09|0
1637079600000|2021-11-16 16:20:00|1458.92|1456.72|1459.16|1456.96|1461.09|1458.89|1458.67|1456.47|0
1637079900000|2021-11-16 16:25:00|1458.91|1456.71|1460.75|1458.55|1461|1458.8|1458.67|1456.47|0
1637080200000|2021-11-16 16:30:00|1460.51|1458.31|1460.75|1458.55|1461|1458.8|1459.55|1457.35|0
1637080500000|2021-11-16 16:35:00|1460.99|1458.79|1460.99|1458.79|1462.69|1460.49|1460.75|1458.55|0
1637080800000|2021-11-16 16:40:00|1461.24|1459.04|1458.82|1456.62|1461.72|1459.52|1458.82|1456.62|0
1637081100000|2021-11-16 16:45:00|1459.06|1456.86|1458.34|1456.14|1459.54|1457.34|1458.34|1456.14|0
1637081400000|2021-11-16 16:50:00|1458.58|1456.38|1460.04|1457.84|1460.53|1458.33|1457.85|1455.65|0
1637081700000|2021-11-16 16:55:00|1459.92|1457.72|1459.8|1457.6|1460.53|1458.33|1459.56|1457.36|0
1637082000000|2021-11-16 17:00:00|1460.04|1457.84|1458.83|1456.63|1461.01|1458.81|1458.83|1456.63|0
1637082300000|2021-11-16 17:05:00|1459.07|1456.87|1458.83|1456.63|1459.8|1457.6|1458.35|1456.15|0
1637082600000|2021-11-16 17:10:00|1458.71|1456.51|1459.8|1457.6|1460.04|1457.84|1458.71|1456.51|0
1637082900000|2021-11-16 17:15:00|1460.04|1457.84|1461|1458.8|1461.49|1459.29|1459.8|1457.6|0
1637083200000|2021-11-16 17:20:00|1461.24|1459.04|1461.49|1459.29|1461.49|1459.29|1459.55|1457.35|0
1637083500000|2021-11-16 17:25:00|1461.24|1459.04|1459.55|1457.35|1461.24|1459.04|1459.31|1457.11|0
1637083800000|2021-11-16 17:30:00|1459.31|1457.11|1461|1458.8|1461.24|1459.04|1458.83|1456.63|0
1637084100000|2021-11-16 17:35:00|1460.76|1458.56|1460.76|1458.56|1461.72|1459.52|1460.52|1458.32|0
1637084400000|2021-11-16 17:40:00|1460.52|1458.32|1463.9|1461.7|1463.9|1461.7|1460.52|1458.32|0
1637084700000|2021-11-16 17:45:00|1463.66|1461.46|1462.93|1460.73|1464.62|1462.42|1462.45|1460.25|0
1637085000000|2021-11-16 17:50:00|1462.8|1460.6|1462.93|1460.73|1463.41|1461.21|1462.45|1460.25|0
1637085300000|2021-11-16 17:55:00|1462.69|1460.49|1462.69|1460.49|1463.04|1460.84|1461.96|1459.76|0
1637085600000|2021-11-16 18:00:00|1461.96|1459.76|1464.38|1462.18|1464.62|1462.42|1461.96|1459.76|0
1637085900000|2021-11-16 18:05:00|1464.62|1462.42|1464.62|1462.42|1464.86|1462.66|1463.41|1461.21|0
1637086200000|2021-11-16 18:10:00|1464.86|1462.66|1463.78|1461.58|1465.58|1463.38|1463.05|1460.85|0
1637086500000|2021-11-16 18:15:00|1463.54|1461.34|1463.05|1460.85|1465.23|1463.03|1462.81|1460.61|0
1637086800000|2021-11-16 18:20:00|1462.08|1459.88|1463.78|1461.58|1463.78|1461.58|1462.08|1459.88|0
1637087100000|2021-11-16 18:25:00|1463.54|1461.34|1463.05|1460.85|1463.78|1461.58|1462.81|1460.61|0
1637087400000|2021-11-16 18:30:00|1463.29|1461.09|1464.26|1462.06|1464.74|1462.54|1463.29|1461.09|0
1637087700000|2021-11-16 18:35:00|1464.38|1462.18|1464.74|1462.54|1464.98|1462.78|1463.53|1461.33|0
1637088000000|2021-11-16 18:40:00|1464.86|1462.66|1465.22|1463.02|1465.22|1463.02|1464.26|1462.06|0
1637088300000|2021-11-16 18:45:00|1465.34|1463.14|1465.22|1463.02|1465.71|1463.51|1464.5|1462.3|0
1637088600000|2021-11-16 18:50:00|1465.47|1463.27|1465.46|1463.26|1466.19|1463.99|1465.22|1463.02|0
1637088900000|2021-11-16 18:55:00|1465.71|1463.51|1465.95|1463.75|1466.19|1463.99|1465.22|1463.02|0
1637089200000|2021-11-16 19:00:00|1465.71|1463.51|1466.67|1464.47|1466.92|1464.72|1464.98|1462.78|0
1637089500000|2021-11-16 19:05:00|1466.43|1464.23|1466.19|1463.99|1466.67|1464.47|1465.7|1463.5|0
1637089800000|2021-11-16 19:10:00|1466.43|1464.23|1465.22|1463.02|1466.67|1464.47|1464.98|1462.78|0
1637090100000|2021-11-16 19:15:00|1464.98|1462.78|1464.25|1462.05|1464.98|1462.78|1463.04|1460.84|0
1637090400000|2021-11-16 19:20:00|1464.49|1462.29|1461.83|1459.63|1464.49|1462.29|1461.59|1459.39|0
1637090700000|2021-11-16 19:25:00|1462.07|1459.87|1463.52|1461.32|1463.76|1461.56|1461.83|1459.63|0
1637091000000|2021-11-16 19:30:00|1463.28|1461.08|1463.04|1460.84|1463.76|1461.56|1463.04|1460.84|0
1637091300000|2021-11-16 19:35:00|1463.28|1461.08|1462.31|1460.11|1463.76|1461.56|1462.07|1459.87|0
1637091600000|2021-11-16 19:40:00|1462.07|1459.87|1461.83|1459.63|1462.67|1460.47|1461.58|1459.38|0
1637091900000|2021-11-16 19:45:00|1461.58|1459.38|1461.1|1458.9|1462.18|1459.98|1460.61|1458.41|0
1637092200000|2021-11-16 19:50:00|1461.34|1459.14|1462.07|1459.87|1462.79|1460.59|1461.34|1459.14|0
1637092500000|2021-11-16 19:55:00|1462.18|1459.98|1461.34|1459.14|1462.31|1460.11|1461.1|1458.9|0
1637092800000|2021-11-16 20:00:00|1461.1|1458.9|1460.85|1458.65|1462.06|1459.86|1460.61|1458.41|0
1637093100000|2021-11-16 20:05:00|1460.61|1458.41|1459.89|1457.69|1460.85|1458.65|1459.64|1457.44|0
1637093400000|2021-11-16 20:10:00|1460|1457.8|1460|1457.8|1460.13|1457.93|1457.95|1455.75|0
1637093700000|2021-11-16 20:15:00|1460.13|1457.93|1459.88|1457.68|1460.85|1458.65|1458.67|1456.47|0
1637094000000|2021-11-16 20:20:00|1459.64|1457.44|1459.88|1457.68|1461.21|1459.01|1459.64|1457.44|0
1637094300000|2021-11-16 20:25:00|1460.12|1457.92|1459.64|1457.44|1460.37|1458.17|1458.91|1456.71|0
1637094600000|2021-11-16 20:30:00|1459.4|1457.2|1461.57|1459.37|1462.06|1459.86|1458.91|1456.71|0
1637094900000|2021-11-16 20:35:00|1461.33|1459.13|1459.88|1457.68|1462.17|1459.97|1459.64|1457.44|0
1637095200000|2021-11-16 20:40:00|1459.64|1457.44|1460.12|1457.92|1461.33|1459.13|1459.64|1457.44|0
1637095500000|2021-11-16 20:45:00|1459.64|1457.44|1456.01|1453.81|1460.36|1458.16|1455.77|1453.57|0
1637095800000|2021-11-16 20:50:00|1456.25|1454.05|1456.49|1454.29|1458.42|1456.22|1455.28|1453.08|0
1637096100000|2021-11-16 20:55:00|1456.73|1454.53|1454.07|1451.87|1457.46|1455.26|1452.62|1450.42|0
1637096400000|2021-11-16 21:00:00|1454.55|1452.35|1455.52|1453.32|1455.76|1453.56|1453.1|1450.9|0
1637096700000|2021-11-16 21:05:00|1455.76|1453.56|1455.52|1453.32|1456.73|1454.53|1455.28|1453.08|0
1637097000000|2021-11-16 21:10:00|1455.39|1453.19|1455.28|1453.08|1455.52|1453.32|1455.04|1452.84|0
1637097300000|2021-11-16 21:15:00|1455.48|1452.88|1457.17|1454.57|1457.17|1454.57|1455.23|1452.63|0
1637097600000|2021-11-16 21:20:00|1457.28|1454.68|1456.93|1454.33|1457.41|1454.81|1456.44|1453.84|0
1637097900000|2021-11-16 21:25:00|1456.68|1454.08|1456.92|1454.32|1456.93|1454.33|1456.68|1454.08|0
1637098200000|2021-11-16 21:30:00|1456.68|1454.08|1455.47|1452.87|1456.68|1454.08|1455.47|1452.87|0
1637098500000|2021-11-16 21:35:00|1455.71|1453.11|1455.71|1453.11|1455.96|1453.36|1455.59|1452.99|0
1637098800000|2021-11-16 21:40:00|1455.96|1453.36|1454.99|1452.39|1455.96|1453.36|1454.99|1452.39|0
1637099100000|2021-11-16 21:45:00|1454.75|1452.15|1453.78|1451.18|1454.75|1452.15|1453.78|1451.18|0
1637099400000|2021-11-16 21:50:00|1454.02|1451.42|1454.02|1451.42|1454.26|1451.66|1453.78|1451.18|0
1637099700000|2021-11-16 21:55:00|1454.26|1451.66|1454.37|1451.77|1454.5|1451.9|1454.02|1451.42|0
1637100000000|2021-11-16 22:00:00|1454.27|1451.67|1454.48|1451.88|1454.58|1451.98|1454.23|1451.63|0
1637100300000|2021-11-16 22:05:00|1454.51|1451.91|1454.4|1451.8|1454.51|1451.91|1454.33|1451.73|0
1637100600000|2021-11-16 22:10:00|1454.44|1451.84|1454.51|1451.91|1454.58|1451.98|1454.4|1451.8|0
1637100900000|2021-11-16 22:15:00|1454.55|1451.95|1454.54|1451.94|1454.61|1452.01|1454.19|1451.59|0
1637101200000|2021-11-16 22:20:00|1454.4|1451.8|1454.5|1451.9|1454.57|1451.97|1454.4|1451.8|0
1637101500000|2021-11-16 22:25:00|1454.54|1451.94|1454.54|1451.94|1454.54|1451.94|1454.44|1451.84|0
1637101800000|2021-11-16 22:30:00|1454.65|1452.05|1454.54|1451.94|1454.78|1452.18|1454.54|1451.94|0
1637102100000|2021-11-16 22:35:00|1454.37|1451.77|1454.4|1451.8|1454.43|1451.83|1454.37|1451.77|0
1637102400000|2021-11-16 22:40:00|1454.47|1451.87|1454.57|1451.97|1454.65|1452.05|1454.43|1451.83|0
1637102700000|2021-11-16 22:45:00|1454.75|1452.15|1454.67|1452.07|1454.82|1452.22|1454.54|1451.94|0
1637103000000|2021-11-16 22:50:00|1454.54|1451.94|1454.67|1452.07|1454.86|1452.26|1454.5|1451.9|0
1637103300000|2021-11-16 22:55:00|1454.64|1452.04|1454.6|1452|1454.71|1452.11|1454.57|1451.97|0
1637103600000|2021-11-16 23:00:00|1454.85|1452.25|1454.84|1452.24|1455.45|1452.85|1454.36|1451.76|0
1637103900000|2021-11-16 23:05:00|1454.97|1452.37|1454.73|1452.13|1454.97|1452.37|1454.24|1451.64|0
1637104200000|2021-11-16 23:10:00|1454.84|1452.24|1455.69|1453.09|1455.69|1453.09|1454.73|1452.13|0
1637104500000|2021-11-16 23:15:00|1455.21|1452.61|1452.79|1450.19|1455.21|1452.61|1452.79|1450.19|0
1637104800000|2021-11-16 23:20:00|1452.91|1450.31|1453.27|1450.67|1453.52|1450.92|1452.91|1450.31|0
1637105100000|2021-11-16 23:25:00|1453.03|1450.43|1454.24|1451.64|1454.24|1451.64|1453.03|1450.43|0
1637105400000|2021-11-16 23:30:00|1454|1451.4|1454.96|1452.36|1454.96|1452.36|1454|1451.4|0
1637105700000|2021-11-16 23:35:00|1454.72|1452.12|1455.93|1453.33|1455.93|1453.33|1454.72|1452.12|0
1637106000000|2021-11-16 23:40:00|1455.69|1453.09|1456.41|1453.81|1456.66|1454.06|1455.69|1453.09|0
1637106300000|2021-11-16 23:45:00|1456.65|1454.05|1457.38|1454.78|1457.38|1454.78|1456.65|1454.05|0
1637106600000|2021-11-16 23:50:00|1457.62|1455.02|1456.65|1454.05|1457.86|1455.26|1456.65|1454.05|0
1637106900000|2021-11-16 23:55:00|1456.89|1454.29|1456.89|1454.29|1457.01|1454.41|1456.65|1454.05|0
1637107200000|2021-11-17 00:00:00|1456.65|1454.05|1456.41|1453.81|1456.65|1454.05|1455.93|1453.33|0
1637107500000|2021-11-17 00:05:00|1456.52|1453.92|1457.13|1454.53|1457.62|1455.02|1456.52|1453.92|0
1637107800000|2021-11-17 00:10:00|1457.38|1454.78|1457.13|1454.53|1457.62|1455.02|1456.89|1454.29|0
1637108100000|2021-11-17 00:15:00|1456.89|1454.29|1457.37|1454.77|1457.62|1455.02|1456.41|1453.81|0
1637108400000|2021-11-17 00:20:00|1457.13|1454.53|1456.89|1454.29|1457.61|1455.01|1456.89|1454.29|0
1637108700000|2021-11-17 00:25:00|1456.65|1454.05|1455.68|1453.08|1456.76|1454.16|1455.19|1452.59|0
1637109000000|2021-11-17 00:30:00|1455.44|1452.84|1456.4|1453.8|1456.4|1453.8|1455.44|1452.84|0
1637109300000|2021-11-17 00:35:00|1456.16|1453.56|1456.4|1453.8|1456.89|1454.29|1455.92|1453.32|0
1637109600000|2021-11-17 00:40:00|1456.64|1454.04|1455.68|1453.08|1456.64|1454.04|1455.68|1453.08|0
1637109900000|2021-11-17 00:45:00|1455.92|1453.32|1454.95|1452.35|1455.92|1453.32|1454.95|1452.35|0
1637110200000|2021-11-17 00:50:00|1455.06|1452.46|1456.16|1453.56|1456.16|1453.56|1455.06|1452.46|0
1637110500000|2021-11-17 00:55:00|1455.91|1453.31|1456.16|1453.56|1456.4|1453.8|1455.43|1452.83|0
1637110800000|2021-11-17 01:00:00|1455.91|1453.31|1455.91|1453.31|1456.4|1453.8|1455.19|1452.59|0
1637111100000|2021-11-17 01:05:00|1455.67|1453.07|1455.43|1452.83|1455.91|1453.31|1455.19|1452.59|0
1637111400000|2021-11-17 01:10:00|1455.67|1453.07|1456.15|1453.55|1456.15|1453.55|1455.43|1452.83|0
1637111700000|2021-11-17 01:15:00|1455.91|1453.31|1456.64|1454.04|1456.64|1454.04|1455.91|1453.31|0
1637112000000|2021-11-17 01:20:00|1456.39|1453.79|1455.91|1453.31|1456.63|1454.03|1455.78|1453.18|0
1637112300000|2021-11-17 01:25:00|1455.67|1453.07|1456.15|1453.55|1456.39|1453.79|1455.67|1453.07|0
1637112600000|2021-11-17 01:30:00|1455.91|1453.31|1456.15|1453.55|1456.39|1453.79|1455.67|1453.07|0
1637112900000|2021-11-17 01:35:00|1456.39|1453.79|1454.7|1452.1|1456.63|1454.03|1454.7|1452.1|0
1637113200000|2021-11-17 01:40:00|1454.94|1452.34|1454.21|1451.61|1455.42|1452.82|1454.21|1451.61|0
1637113500000|2021-11-17 01:45:00|1454.33|1451.73|1454.94|1452.34|1455.18|1452.58|1454.21|1451.61|0
1637113800000|2021-11-17 01:50:00|1455.05|1452.45|1455.42|1452.82|1455.66|1453.06|1454.69|1452.09|0
1637114100000|2021-11-17 01:55:00|1455.66|1453.06|1455.18|1452.58|1455.66|1453.06|1455.18|1452.58|0
1637114400000|2021-11-17 02:00:00|1455.42|1452.82|1454.21|1451.61|1455.42|1452.82|1454.21|1451.61|0
1637114700000|2021-11-17 02:05:00|1453.97|1451.37|1454.69|1452.09|1454.69|1452.09|1453.97|1451.37|0
1637115000000|2021-11-17 02:10:00|1454.45|1451.85|1455.17|1452.57|1455.41|1452.81|1454.45|1451.85|0
1637115300000|2021-11-17 02:15:00|1455.29|1452.69|1455.41|1452.81|1455.41|1452.81|1454.93|1452.33|0
1637115600000|2021-11-17 02:20:00|1455.66|1453.06|1455.85|1453.25|1455.9|1453.3|1455.41|1452.81|0
1637115900000|2021-11-17 02:25:00|1455.61|1453.01|1455.61|1453.01|1455.61|1453.01|1455.37|1452.77|0
1637116200000|2021-11-17 02:30:00|1455.85|1453.25|1455.37|1452.77|1455.85|1453.25|1455.13|1452.53|0
1637116500000|2021-11-17 02:35:00|1455.48|1452.88|1455.24|1452.64|1455.61|1453.01|1455.12|1452.52|0
1637116800000|2021-11-17 02:40:00|1454.88|1452.28|1454.64|1452.04|1455.12|1452.52|1454.64|1452.04|0
1637117100000|2021-11-17 02:45:00|1454.76|1452.16|1455.12|1452.52|1455.12|1452.52|1454.64|1452.04|0
1637117400000|2021-11-17 02:50:00|1455|1452.4|1453.67|1451.07|1455|1452.4|1453.3|1450.7|0
1637117700000|2021-11-17 02:55:00|1453.91|1451.31|1453.67|1451.07|1453.91|1451.31|1453.67|1451.07|0
1637118000000|2021-11-17 03:00:00|1453.54|1450.94|1454.39|1451.79|1454.64|1452.04|1453.43|1450.83|0
1637118300000|2021-11-17 03:05:00|1454.51|1451.91|1454.15|1451.55|1454.64|1452.04|1453.91|1451.31|0
1637118600000|2021-11-17 03:10:00|1454.03|1451.43|1453.43|1450.83|1454.15|1451.55|1452.94|1450.34|0
1637118900000|2021-11-17 03:15:00|1453.18|1450.58|1452.7|1450.1|1453.43|1450.83|1452.46|1449.86|0
1637119200000|2021-11-17 03:20:00|1452.46|1449.86|1450.52|1447.92|1452.46|1449.86|1450.28|1447.68|0
1637119500000|2021-11-17 03:25:00|1450.28|1447.68|1451.01|1448.41|1451.25|1448.65|1450.04|1447.44|0
1637119800000|2021-11-17 03:30:00|1451.25|1448.65|1451.49|1448.89|1451.73|1449.13|1451.01|1448.41|0
1637120100000|2021-11-17 03:35:00|1451.25|1448.65|1451|1448.4|1451.49|1448.89|1450.76|1448.16|0
1637120400000|2021-11-17 03:40:00|1450.88|1448.28|1449.79|1447.19|1451.24|1448.64|1449.31|1446.71|0
1637120700000|2021-11-17 03:45:00|1449.31|1446.71|1449.31|1446.71|1449.31|1446.71|1448.83|1446.23|0
1637121000000|2021-11-17 03:50:00|1449.55|1446.95|1450.03|1447.43|1450.03|1447.43|1449.31|1446.71|0
1637121300000|2021-11-17 03:55:00|1450.27|1447.67|1450.03|1447.43|1450.27|1447.67|1449.79|1447.19|0
1637121600000|2021-11-17 04:00:00|1450.27|1447.67|1450.76|1448.16|1451|1448.4|1450.27|1447.67|0
1637121900000|2021-11-17 04:05:00|1451|1448.4|1450.76|1448.16|1451|1448.4|1450.51|1447.91|0
1637122200000|2021-11-17 04:10:00|1450.51|1447.91|1451.72|1449.12|1451.96|1449.36|1450.51|1447.91|0
1637122500000|2021-11-17 04:15:00|1451.96|1449.36|1451.96|1449.36|1451.96|1449.36|1451.72|1449.12|0
1637122800000|2021-11-17 04:20:00|1451.72|1449.12|1451.24|1448.64|1451.96|1449.36|1451.24|1448.64|0
1637123100000|2021-11-17 04:25:00|1451.23|1448.63|1451.48|1448.88|1451.48|1448.88|1451.23|1448.63|0
1637123400000|2021-11-17 04:30:00|1451.23|1448.63|1450.99|1448.39|1451.23|1448.63|1450.75|1448.15|0
1637123700000|2021-11-17 04:35:00|1450.75|1448.15|1451.23|1448.63|1451.35|1448.75|1450.75|1448.15|0
1637124000000|2021-11-17 04:40:00|1451.47|1448.87|1451.47|1448.87|1451.72|1449.12|1451.23|1448.63|0
1637124300000|2021-11-17 04:45:00|1451.71|1449.11|1451.71|1449.11|1451.96|1449.36|1451.71|1449.11|0
1637124600000|2021-11-17 04:50:00|1452.44|1449.84|1452.68|1450.08|1452.68|1450.08|1452.2|1449.6|0
1637124900000|2021-11-17 04:55:00|1452.92|1450.32|1452.44|1449.84|1452.92|1450.32|1452.19|1449.59|0
1637125200000|2021-11-17 05:00:00|1452.68|1450.08|1452.92|1450.32|1453.64|1451.04|1452.68|1450.08|0
1637125500000|2021-11-17 05:05:00|1453.16|1450.56|1453.4|1450.8|1453.64|1451.04|1453.16|1450.56|0
1637125800000|2021-11-17 05:10:00|1453.64|1451.04|1452.92|1450.32|1453.64|1451.04|1452.92|1450.32|0
1637126100000|2021-11-17 05:15:00|1453.16|1450.56|1452.43|1449.83|1453.16|1450.56|1452.43|1449.83|0
1637126400000|2021-11-17 05:20:00|1452.55|1449.95|1452.43|1449.83|1452.91|1450.31|1452.19|1449.59|0
1637126700000|2021-11-17 05:25:00|1451.95|1449.35|1451.46|1448.86|1451.95|1449.35|1451.46|1448.86|0
1637127000000|2021-11-17 05:30:00|1451.71|1449.11|1452.67|1450.07|1452.91|1450.31|1451.7|1449.1|0
1637127300000|2021-11-17 05:35:00|1452.79|1450.19|1453.64|1451.04|1454.36|1451.76|1452.79|1450.19|0
1637127600000|2021-11-17 05:40:00|1453.88|1451.28|1453.39|1450.79|1453.88|1451.28|1453.15|1450.55|0
1637127900000|2021-11-17 05:45:00|1453.15|1450.55|1452.67|1450.07|1453.15|1450.55|1452.43|1449.83|0
1637128200000|2021-11-17 05:50:00|1452.43|1449.83|1452.67|1450.07|1452.91|1450.31|1452.43|1449.83|0
1637128500000|2021-11-17 05:55:00|1452.42|1449.82|1451.7|1449.1|1453.39|1450.79|1451.7|1449.1|0
1637128800000|2021-11-17 06:00:00|1451.46|1448.86|1451.94|1449.34|1452.18|1449.58|1451.46|1448.86|0
1637129100000|2021-11-17 06:05:00|1452.18|1449.58|1451.45|1448.85|1452.18|1449.58|1451.45|1448.85|0
1637129400000|2021-11-17 06:10:00|1451.33|1448.73|1451.7|1449.1|1451.7|1449.1|1450.97|1448.37|0
1637129700000|2021-11-17 06:15:00|1451.45|1448.85|1452.42|1449.82|1452.42|1449.82|1451.21|1448.61|0
1637130000000|2021-11-17 06:20:00|1452.66|1450.06|1453.14|1450.54|1453.14|1450.54|1452.18|1449.58|0
1637130300000|2021-11-17 06:25:00|1453.39|1450.79|1454.11|1451.51|1454.11|1451.51|1452.9|1450.3|0
1637130600000|2021-11-17 06:30:00|1453.87|1451.27|1453.63|1451.03|1454.11|1451.51|1453.63|1451.03|0
1637130900000|2021-11-17 06:35:00|1453.62|1451.02|1454.11|1451.51|1454.35|1451.75|1453.62|1451.02|0
1637131200000|2021-11-17 06:40:00|1453.87|1451.27|1453.38|1450.78|1454.11|1451.51|1453.14|1450.54|0
1637131500000|2021-11-17 06:45:00|1453.62|1451.02|1453.38|1450.78|1453.62|1451.02|1453.14|1450.54|0
1637131800000|2021-11-17 06:50:00|1453.5|1450.9|1453.62|1451.02|1453.86|1451.26|1453.38|1450.78|0
1637132100000|2021-11-17 06:55:00|1453.86|1451.26|1453.14|1450.54|1453.86|1451.26|1453.14|1450.54|0
1637132400000|2021-11-17 07:00:00|1453.38|1450.78|1453.38|1450.78|1453.73|1451.13|1453.25|1450.65|0
1637132700000|2021-11-17 07:05:00|1453.49|1450.89|1452.65|1450.05|1453.86|1451.26|1452.65|1450.05|0
1637133000000|2021-11-17 07:10:00|1452.41|1449.81|1451.44|1448.84|1452.65|1450.05|1451.44|1448.84|0
1637133300000|2021-11-17 07:15:00|1451.68|1449.08|1451.68|1449.08|1452.04|1449.44|1451.2|1448.6|0
1637133600000|2021-11-17 07:20:00|1451.56|1448.96|1452.16|1449.56|1452.16|1449.56|1451.44|1448.84|0
1637133900000|2021-11-17 07:25:00|1451.92|1449.32|1452.89|1450.29|1452.89|1450.29|1451.8|1449.2|0
1637134200000|2021-11-17 07:30:00|1453.55|1450.95|1454.27|1451.67|1454.27|1451.67|1453.55|1450.95|0
1637134500000|2021-11-17 07:35:00|1454.52|1451.92|1454.27|1451.67|1454.76|1452.16|1454.27|1451.67|0
1637134800000|2021-11-17 07:40:00|1454.03|1451.43|1454.03|1451.43|1454.27|1451.67|1453.79|1451.19|0
1637135100000|2021-11-17 07:45:00|1452.88|1450.28|1453.37|1450.77|1453.61|1451.01|1452.88|1450.28|0
1637135400000|2021-11-17 07:50:00|1453.61|1451.01|1454.33|1451.73|1454.82|1452.22|1453.37|1450.77|0
1637135700000|2021-11-17 07:55:00|1454.21|1451.61|1455.17|1452.57|1455.78|1453.18|1454.09|1451.49|0
1637136000000|2021-11-17 08:00:00|1455.54|1452.94|1455.11|1452.51|1455.54|1452.94|1454.14|1451.54|0
1637136300000|2021-11-17 08:05:00|1454.66|1452.46|1455.39|1453.19|1455.63|1453.43|1454.42|1452.22|0
1637136600000|2021-11-17 08:10:00|1455.15|1452.95|1456.11|1453.91|1456.84|1454.64|1455.15|1452.95|0
1637136900000|2021-11-17 08:15:00|1456.23|1454.03|1456.11|1453.91|1457.08|1454.88|1456.11|1453.91|0
1637137200000|2021-11-17 08:20:00|1456.35|1454.15|1457.32|1455.12|1457.32|1455.12|1456.11|1453.91|0
1637137500000|2021-11-17 08:25:00|1457.56|1455.36|1457.56|1455.36|1458.29|1456.09|1457.32|1455.12|0
1637137800000|2021-11-17 08:30:00|1457.32|1455.12|1456.59|1454.39|1457.56|1455.36|1456.11|1453.91|0
1637138100000|2021-11-17 08:35:00|1456.35|1454.15|1457.07|1454.87|1457.56|1455.36|1456.35|1454.15|0
1637138400000|2021-11-17 08:40:00|1456.83|1454.63|1457.8|1455.6|1458.04|1455.84|1456.83|1454.63|0
1637138700000|2021-11-17 08:45:00|1458.04|1455.84|1457.31|1455.11|1458.52|1456.32|1457.07|1454.87|0
1637139000000|2021-11-17 08:50:00|1457.19|1454.99|1457.31|1455.11|1457.56|1455.36|1457.07|1454.87|0
1637139300000|2021-11-17 08:55:00|1457.55|1455.35|1457.43|1455.23|1457.55|1455.35|1457.31|1455.11|0
1637139600000|2021-11-17 09:00:00|1457.55|1455.35|1457.31|1455.11|1457.55|1455.35|1457.07|1454.87|0
1637139900000|2021-11-17 09:05:00|1457.55|1455.35|1456.1|1453.9|1457.55|1455.35|1456.1|1453.9|0
1637140200000|2021-11-17 09:10:00|1456.34|1454.14|1455.86|1453.66|1456.34|1454.14|1455.62|1453.42|0
1637140500000|2021-11-17 09:15:00|1455.62|1453.42|1455.37|1453.17|1455.86|1453.66|1455.37|1453.17|0
1637140800000|2021-11-17 09:20:00|1455.13|1452.93|1455.37|1453.17|1455.62|1453.42|1455.13|1452.93|0
1637141100000|2021-11-17 09:25:00|1455.13|1452.93|1454.89|1452.69|1455.37|1453.17|1454.89|1452.69|0
1637141400000|2021-11-17 09:30:00|1454.4|1452.2|1454.16|1451.96|1454.4|1452.2|1453.92|1451.72|0
1637141700000|2021-11-17 09:35:00|1453.92|1451.72|1452.47|1450.27|1454.16|1451.96|1452.47|1450.27|0
1637142000000|2021-11-17 09:40:00|1452.23|1450.03|1452.71|1450.51|1453.19|1450.99|1452.23|1450.03|0
1637142300000|2021-11-17 09:45:00|1452.95|1450.75|1453.19|1450.99|1453.43|1451.23|1452.95|1450.75|0
1637142600000|2021-11-17 09:50:00|1452.95|1450.75|1452.47|1450.27|1453.19|1450.99|1452.47|1450.27|0
1637142900000|2021-11-17 09:55:00|1452.71|1450.51|1452.71|1450.51|1452.71|1450.51|1452.47|1450.27|0
1637143200000|2021-11-17 10:00:00|1452.82|1450.62|1453.43|1451.23|1453.67|1451.47|1452.71|1450.51|0
1637143500000|2021-11-17 10:05:00|1453.19|1450.99|1452.7|1450.5|1453.43|1451.23|1452.7|1450.5|0
1637143800000|2021-11-17 10:10:00|1452.46|1450.26|1452.46|1450.26|1452.7|1450.5|1452.22|1450.02|0
1637144100000|2021-11-17 10:15:00|1452.22|1450.02|1452.7|1450.5|1452.7|1450.5|1451.98|1449.78|0
1637144400000|2021-11-17 10:20:00|1452.46|1450.26|1451.73|1449.53|1453.19|1450.99|1451.73|1449.53|0
1637144700000|2021-11-17 10:25:00|1451.98|1449.78|1452.46|1450.26|1452.7|1450.5|1451.73|1449.53|0
1637145000000|2021-11-17 10:30:00|1452.57|1450.37|1452.7|1450.5|1452.7|1450.5|1451.97|1449.77|0
1637145300000|2021-11-17 10:35:00|1452.46|1450.26|1452.21|1450.01|1452.46|1450.26|1452.21|1450.01|0
1637145600000|2021-11-17 10:40:00|1451.97|1449.77|1452.7|1450.5|1452.94|1450.74|1451.97|1449.77|0
1637145900000|2021-11-17 10:45:00|1452.94|1450.74|1452.7|1450.5|1452.94|1450.74|1452.7|1450.5|0
1637146200000|2021-11-17 10:50:00|1452.81|1450.61|1452.45|1450.25|1453.05|1450.85|1452.45|1450.25|0
1637146500000|2021-11-17 10:55:00|1452.7|1450.5|1451.97|1449.77|1452.7|1450.5|1451.6|1449.4|0
1637146800000|2021-11-17 11:00:00|1452.21|1450.01|1451.24|1449.04|1452.21|1450.01|1451.24|1449.04|0
1637147100000|2021-11-17 11:05:00|1451.48|1449.28|1452.21|1450.01|1452.21|1450.01|1451|1448.8|0
1637147400000|2021-11-17 11:10:00|1452.32|1450.12|1452.45|1450.25|1452.45|1450.25|1452.21|1450.01|0
1637147700000|2021-11-17 11:15:00|1452.21|1450.01|1452.45|1450.25|1452.45|1450.25|1451.97|1449.77|0
1637148000000|2021-11-17 11:20:00|1452.21|1450.01|1452.45|1450.25|1452.93|1450.73|1452.21|1450.01|0
1637148300000|2021-11-17 11:25:00|1452.69|1450.49|1453.17|1450.97|1453.17|1450.97|1452.69|1450.49|0
1637148600000|2021-11-17 11:30:00|1453.41|1451.21|1453.17|1450.97|1453.65|1451.45|1453.04|1450.84|0
1637148900000|2021-11-17 11:35:00|1453.29|1451.09|1452.69|1450.49|1453.29|1451.09|1452.44|1450.24|0
1637149200000|2021-11-17 11:40:00|1452.93|1450.73|1451.96|1449.76|1452.93|1450.73|1451.96|1449.76|0
1637149500000|2021-11-17 11:45:00|1452.2|1450|1450.99|1448.79|1452.2|1450|1450.87|1448.67|0
1637149800000|2021-11-17 11:50:00|1451.11|1448.91|1451.72|1449.52|1451.72|1449.52|1450.75|1448.55|0
1637150100000|2021-11-17 11:55:00|1451.47|1449.27|1452.92|1450.72|1452.92|1450.72|1451.47|1449.27|0
1637150400000|2021-11-17 12:00:00|1453.16|1450.96|1454.37|1452.17|1454.61|1452.41|1452.92|1450.72|0
1637150700000|2021-11-17 12:05:00|1454.25|1452.05|1454.13|1451.93|1454.61|1452.41|1453.89|1451.69|0
1637151000000|2021-11-17 12:10:00|1454.37|1452.17|1453.65|1451.45|1454.37|1452.17|1453.65|1451.45|0
1637151300000|2021-11-17 12:15:00|1453.4|1451.2|1454.37|1452.17|1454.61|1452.41|1453.16|1450.96|0
1637151600000|2021-11-17 12:20:00|1454.49|1452.29|1454.61|1452.41|1454.61|1452.41|1454.13|1451.93|0
1637151900000|2021-11-17 12:25:00|1454.37|1452.17|1454.85|1452.65|1455.09|1452.89|1454|1451.8|0
1637152200000|2021-11-17 12:30:00|1454.72|1452.52|1455.09|1452.89|1455.09|1452.89|1454.61|1452.41|0
1637152500000|2021-11-17 12:35:00|1454.85|1452.65|1454.37|1452.17|1454.85|1452.65|1454.12|1451.92|0
1637152800000|2021-11-17 12:40:00|1454.24|1452.04|1454.12|1451.92|1454.37|1452.17|1453.88|1451.68|0
1637153100000|2021-11-17 12:45:00|1453.88|1451.68|1453.4|1451.2|1454.12|1451.92|1453.4|1451.2|0
1637153400000|2021-11-17 12:50:00|1453.15|1450.95|1452.91|1450.71|1453.64|1451.44|1452.91|1450.71|0
1637153700000|2021-11-17 12:55:00|1452.67|1450.47|1452.19|1449.99|1452.91|1450.71|1452.19|1449.99|0
1637154000000|2021-11-17 13:00:00|1452.3|1450.1|1450.25|1448.05|1452.3|1450.1|1450.25|1448.05|0
1637154300000|2021-11-17 13:05:00|1450.49|1448.29|1450.01|1447.81|1450.73|1448.53|1449.28|1447.08|0
1637154600000|2021-11-17 13:10:00|1450.25|1448.05|1447.59|1445.39|1450.37|1448.17|1446.87|1444.67|0
1637154900000|2021-11-17 13:15:00|1447.83|1445.63|1448.31|1446.11|1448.56|1446.36|1447.35|1445.15|0
1637155200000|2021-11-17 13:20:00|1448.43|1446.23|1450.25|1448.05|1450.49|1448.29|1448.07|1445.87|0
1637155500000|2021-11-17 13:25:00|1450.49|1448.29|1451.21|1449.01|1451.21|1449.01|1450.25|1448.05|0
1637155800000|2021-11-17 13:30:00|1451.33|1449.13|1450.97|1448.77|1451.94|1449.74|1450.73|1448.53|0
1637156100000|2021-11-17 13:35:00|1451.21|1449.01|1450.49|1448.29|1451.69|1449.49|1450.24|1448.04|0
1637156400000|2021-11-17 13:40:00|1450.73|1448.53|1449.76|1447.56|1451.21|1449.01|1449.76|1447.56|0
1637156700000|2021-11-17 13:45:00|1450|1447.8|1449.52|1447.32|1450.24|1448.04|1449.15|1446.95|0
1637157000000|2021-11-17 13:50:00|1449.76|1447.56|1450|1447.8|1450.48|1448.28|1449.63|1447.43|0
1637157300000|2021-11-17 13:55:00|1450.24|1448.04|1450|1447.8|1450.97|1448.77|1450|1447.8|0
1637157600000|2021-11-17 14:00:00|1450.24|1448.04|1449.51|1447.31|1450.48|1448.28|1449.51|1447.31|0
1637157900000|2021-11-17 14:05:00|1449.75|1447.55|1449.75|1447.55|1450.24|1448.04|1449.51|1447.31|0
1637158200000|2021-11-17 14:10:00|1450|1447.8|1450.96|1448.76|1450.96|1448.76|1449.75|1447.55|0
1637158500000|2021-11-17 14:15:00|1451.08|1448.88|1451.2|1449|1451.56|1449.36|1450.96|1448.76|0
1637158800000|2021-11-17 14:20:00|1450.96|1448.76|1451.68|1449.48|1451.93|1449.73|1450.96|1448.76|0
1637159100000|2021-11-17 14:25:00|1451.44|1449.24|1452.17|1449.97|1452.17|1449.97|1450.96|1448.76|0
1637159400000|2021-11-17 14:30:00|1452.41|1450.21|1448.06|1445.86|1452.41|1450.21|1447.33|1445.13|0
1637159700000|2021-11-17 14:35:00|1447.82|1445.62|1446.36|1444.16|1448.06|1445.86|1444.43|1442.23|0
1637160000000|2021-11-17 14:40:00|1445.4|1443.2|1447.33|1445.13|1447.81|1445.61|1444.43|1442.23|0
1637160300000|2021-11-17 14:45:00|1447.09|1444.89|1444.43|1442.23|1449.02|1446.82|1444.43|1442.23|0
1637160600000|2021-11-17 14:50:00|1444.19|1441.99|1439.79|1437.59|1444.19|1441.99|1439.12|1436.92|0
1637160900000|2021-11-17 14:55:00|1439.55|1437.35|1440.24|1438.04|1441.2|1439|1438.1|1435.9|0
1637161200000|2021-11-17 15:00:00|1439.03|1436.83|1444.1|1441.9|1444.34|1442.14|1438.55|1436.35|0
1637161500000|2021-11-17 15:05:00|1443.86|1441.66|1443.13|1440.93|1444.82|1442.62|1441.93|1439.73|0
1637161800000|2021-11-17 15:10:00|1443.37|1441.17|1445.79|1443.59|1445.79|1443.59|1443.37|1441.17|0
1637162100000|2021-11-17 15:15:00|1446.03|1443.83|1442.65|1440.45|1446.03|1443.83|1442.41|1440.21|0
1637162400000|2021-11-17 15:20:00|1442.89|1440.69|1442.65|1440.45|1443.13|1440.93|1441.2|1439|0
1637162700000|2021-11-17 15:25:00|1442.76|1440.56|1443.13|1440.93|1445.3|1443.1|1442.76|1440.56|0
1637163000000|2021-11-17 15:30:00|1443.37|1441.17|1446.27|1444.07|1446.51|1444.31|1442.65|1440.45|0
1637163300000|2021-11-17 15:35:00|1446.02|1443.82|1450.85|1448.65|1450.85|1448.65|1446.02|1443.82|0
1637163600000|2021-11-17 15:40:00|1450.37|1448.17|1448.68|1446.48|1451.09|1448.89|1447.95|1445.75|0
1637163900000|2021-11-17 15:45:00|1449.16|1446.96|1447.71|1445.51|1450.85|1448.65|1447.23|1445.03|0
1637164200000|2021-11-17 15:50:00|1447.47|1445.27|1446.18|1443.98|1448.43|1446.23|1444.04|1441.84|0
1637164500000|2021-11-17 15:55:00|1446.42|1444.22|1448.11|1445.91|1448.11|1445.91|1445.94|1443.74|0
1637164800000|2021-11-17 16:00:00|1447.87|1445.67|1447.38|1445.18|1448.59|1446.39|1446.66|1444.46|0
1637165100000|2021-11-17 16:05:00|1447.26|1445.06|1448.59|1446.39|1449.32|1447.12|1447.26|1445.06|0
1637165400000|2021-11-17 16:10:00|1448.35|1446.15|1448.11|1445.91|1448.83|1446.63|1447.62|1445.42|0
1637165700000|2021-11-17 16:15:00|1447.87|1445.67|1448.11|1445.91|1448.83|1446.63|1447.14|1444.94|0
1637166000000|2021-11-17 16:20:00|1447.62|1445.42|1445.21|1443.01|1449.31|1447.11|1444.97|1442.77|0
1637166300000|2021-11-17 16:25:00|1445.45|1443.25|1447.14|1444.94|1447.38|1445.18|1444.72|1442.52|0
1637166600000|2021-11-17 16:30:00|1446.41|1444.21|1447.14|1444.94|1447.62|1445.42|1446.17|1443.97|0
1637166900000|2021-11-17 16:35:00|1446.9|1444.7|1448.1|1445.9|1448.34|1446.14|1446.17|1443.97|0
1637167200000|2021-11-17 16:40:00|1448.34|1446.14|1448.83|1446.63|1450.27|1448.07|1448.1|1445.9|0
1637167500000|2021-11-17 16:45:00|1448.58|1446.38|1450.51|1448.31|1450.76|1448.56|1448.34|1446.14|0
1637167800000|2021-11-17 16:50:00|1450.76|1448.56|1451.24|1449.04|1451.24|1449.04|1449.31|1447.11|0
1637168100000|2021-11-17 16:55:00|1451.48|1449.28|1453.65|1451.45|1454.38|1452.18|1451|1448.8|0
1637168400000|2021-11-17 17:00:00|1453.9|1451.7|1452.44|1450.24|1454.62|1452.42|1451.72|1449.52|0
1637168700000|2021-11-17 17:05:00|1452.2|1450|1448.58|1446.38|1452.2|1450|1447.37|1445.17|0
1637169000000|2021-11-17 17:10:00|1448.1|1445.9|1447.37|1445.17|1449.06|1446.86|1447.37|1445.17|0
1637169300000|2021-11-17 17:15:00|1447.61|1445.41|1445.44|1443.24|1448.09|1445.89|1445.44|1443.24|0
1637169600000|2021-11-17 17:20:00|1445.19|1442.99|1443.75|1441.55|1446.64|1444.44|1443.5|1441.3|0
1637169900000|2021-11-17 17:25:00|1443.99|1441.79|1440.61|1438.41|1444.71|1442.51|1440.61|1438.41|0
1637170200000|2021-11-17 17:30:00|1440.36|1438.16|1443.12|1440.92|1443.12|1440.92|1440.12|1437.92|0
1637170500000|2021-11-17 17:35:00|1442.88|1440.68|1446.26|1444.06|1446.26|1444.06|1442.88|1440.68|0
1637170800000|2021-11-17 17:40:00|1446.02|1443.82|1444.81|1442.61|1446.5|1444.3|1442.64|1440.44|0
1637171100000|2021-11-17 17:45:00|1444.08|1441.88|1444.81|1442.61|1445.29|1443.09|1442.88|1440.68|0
1637171400000|2021-11-17 17:50:00|1444.68|1442.48|1443.12|1440.92|1444.81|1442.61|1442.15|1439.95|0
1637171700000|2021-11-17 17:55:00|1442.88|1440.68|1444.08|1441.88|1444.32|1442.12|1441.54|1439.34|0
1637172000000|2021-11-17 18:00:00|1444.32|1442.12|1445.05|1442.85|1445.77|1443.57|1442.63|1440.43|0
1637172300000|2021-11-17 18:05:00|1445.29|1443.09|1445.77|1443.57|1447.94|1445.74|1444.8|1442.6|0
1637172600000|2021-11-17 18:10:00|1446.01|1443.81|1446.01|1443.81|1446.49|1444.29|1443.6|1441.4|0
1637172900000|2021-11-17 18:15:00|1445.77|1443.57|1445.16|1442.96|1445.77|1443.57|1443.59|1441.39|0
1637173200000|2021-11-17 18:20:00|1445.04|1442.84|1446.97|1444.77|1447.21|1445.01|1443.95|1441.75|0
1637173500000|2021-11-17 18:25:00|1446.73|1444.53|1447.21|1445.01|1448.05|1445.85|1446.73|1444.53|0
1637173800000|2021-11-17 18:30:00|1447.45|1445.25|1446.73|1444.53|1447.7|1445.5|1445.76|1443.56|0
1637174100000|2021-11-17 18:35:00|1446.97|1444.77|1447.94|1445.74|1448.18|1445.98|1446|1443.8|0
1637174400000|2021-11-17 18:40:00|1447.69|1445.49|1449.14|1446.94|1449.38|1447.18|1446.97|1444.77|0
1637174700000|2021-11-17 18:45:00|1449.38|1447.18|1447.21|1445.01|1449.38|1447.18|1447.21|1445.01|0
1637175000000|2021-11-17 18:50:00|1447.45|1445.25|1449.14|1446.94|1449.38|1447.18|1447.21|1445.01|0
1637175300000|2021-11-17 18:55:00|1449.26|1447.06|1450.11|1447.91|1450.59|1448.39|1448.66|1446.46|0
1637175600000|2021-11-17 19:00:00|1450.22|1448.02|1449.62|1447.42|1450.35|1448.15|1448.41|1446.21|0
1637175900000|2021-11-17 19:05:00|1449.38|1447.18|1448.9|1446.7|1449.74|1447.54|1448.65|1446.45|0
1637176200000|2021-11-17 19:10:00|1449.14|1446.94|1447.93|1445.73|1449.14|1446.94|1447.2|1445|0
1637176500000|2021-11-17 19:15:00|1447.69|1445.49|1446.24|1444.04|1448.65|1446.45|1444.79|1442.59|0
1637176800000|2021-11-17 19:20:00|1446|1443.8|1443.82|1441.62|1446|1443.8|1443.1|1440.9|0
1637177100000|2021-11-17 19:25:00|1444.06|1441.86|1445.03|1442.83|1445.51|1443.31|1443.1|1440.9|0
1637177400000|2021-11-17 19:30:00|1444.79|1442.59|1443.1|1440.9|1445.27|1443.07|1443.1|1440.9|0
1637177700000|2021-11-17 19:35:00|1443.34|1441.14|1444.3|1442.1|1445.27|1443.07|1443.1|1440.9|0
1637178000000|2021-11-17 19:40:00|1444.54|1442.34|1445.75|1443.55|1445.99|1443.79|1444.3|1442.1|0
1637178300000|2021-11-17 19:45:00|1445.51|1443.31|1447.68|1445.48|1447.68|1445.48|1445.51|1443.31|0
1637178600000|2021-11-17 19:50:00|1447.55|1445.35|1446.23|1444.03|1448.16|1445.96|1445.75|1443.55|0
1637178900000|2021-11-17 19:55:00|1446.47|1444.27|1447.92|1445.72|1448.16|1445.96|1445.99|1443.79|0
1637179200000|2021-11-17 20:00:00|1448.16|1445.96|1444.54|1442.34|1448.4|1446.2|1444.54|1442.34|0
1637179500000|2021-11-17 20:05:00|1444.78|1442.58|1444.88|1442.68|1445.72|1443.52|1443.43|1441.23|0
1637179800000|2021-11-17 20:10:00|1444.64|1442.44|1445.36|1443.16|1445.6|1443.4|1444.4|1442.2|0
1637180100000|2021-11-17 20:15:00|1445.6|1443.4|1446.33|1444.13|1449.22|1447.02|1445.6|1443.4|0
1637180400000|2021-11-17 20:20:00|1446.57|1444.37|1448.36|1446.16|1448.6|1446.4|1446.33|1444.13|0
1637180700000|2021-11-17 20:25:00|1448.6|1446.4|1447.15|1444.95|1449.08|1446.88|1446.91|1444.71|0
1637181000000|2021-11-17 20:30:00|1447.39|1445.19|1447.87|1445.67|1448.12|1445.92|1446.18|1443.98|0
1637181300000|2021-11-17 20:35:00|1448.12|1445.92|1448.6|1446.4|1449.56|1447.36|1447.39|1445.19|0
1637181600000|2021-11-17 20:40:00|1448.71|1446.51|1448.23|1446.03|1449.08|1446.88|1446.91|1444.71|0
1637181900000|2021-11-17 20:45:00|1447.87|1445.67|1448.59|1446.39|1450.77|1448.57|1447.63|1445.43|0
1637182200000|2021-11-17 20:50:00|1448.35|1446.15|1446.9|1444.7|1449.08|1446.88|1446.9|1444.7|0
1637182500000|2021-11-17 20:55:00|1446.66|1444.46|1444.97|1442.77|1446.9|1444.7|1443.77|1441.57|0
1637182800000|2021-11-17 21:00:00|1445.21|1443.01|1443.52|1441.32|1445.21|1443.01|1443.04|1440.84|0
1637183100000|2021-11-17 21:05:00|1443.76|1441.56|1441.11|1438.91|1444.01|1441.81|1441.11|1438.91|0
1637183400000|2021-11-17 21:10:00|1441.35|1439.15|1443.76|1441.56|1444.49|1442.29|1441.35|1439.15|0
1637183700000|2021-11-17 21:15:00|1443|1440.4|1443.72|1441.12|1443.72|1441.12|1442.75|1440.15|0
1637184000000|2021-11-17 21:20:00|1443.96|1441.36|1443.48|1440.88|1444.68|1442.08|1443.24|1440.64|0
1637184300000|2021-11-17 21:25:00|1443.72|1441.12|1443.72|1441.12|1443.96|1441.36|1443.23|1440.63|0
1637184600000|2021-11-17 21:30:00|1443.48|1440.88|1443.47|1440.87|1443.72|1441.12|1443.47|1440.87|0
1637184900000|2021-11-17 21:35:00|1443.72|1441.12|1444.31|1441.71|1444.31|1441.71|1443.47|1440.87|0
1637185200000|2021-11-17 21:40:00|1444.2|1441.6|1444.2|1441.6|1444.44|1441.84|1443.96|1441.36|0
1637185500000|2021-11-17 21:45:00|1444.44|1441.84|1444.54|1441.94|1444.54|1441.94|1444.44|1441.84|0
1637185800000|2021-11-17 21:50:00|1444.3|1441.7|1444.06|1441.46|1444.3|1441.7|1444.06|1441.46|0
1637186100000|2021-11-17 21:55:00|1444.3|1441.7|1444.35|1441.75|1444.41|1441.81|1444.06|1441.46|0
1637186400000|2021-11-17 22:00:00|1444.28|1441.68|1444.28|1441.68|1444.28|1441.68|1444.25|1441.65|0
1637186700000|2021-11-17 22:05:00|1444.35|1441.75|1444.49|1441.89|1444.49|1441.89|1444.25|1441.65|0
1637187000000|2021-11-17 22:10:00|1444.35|1441.75|1444.14|1441.54|1444.49|1441.89|1444.1|1441.5|0
1637187300000|2021-11-17 22:15:00|1444.27|1441.67|1444.17|1441.57|1444.51|1441.91|1444.17|1441.57|0
1637187600000|2021-11-17 22:20:00|1444.14|1441.54|1444.1|1441.5|1444.17|1441.57|1444.06|1441.46|0
1637187900000|2021-11-17 22:25:00|1444.06|1441.46|1444.14|1441.54|1444.14|1441.54|1443.86|1441.26|0
1637188200000|2021-11-17 22:30:00|1444.16|1441.56|1444.1|1441.5|1444.16|1441.56|1444.1|1441.5|0
1637188500000|2021-11-17 22:35:00|1444.06|1441.46|1444.06|1441.46|1444.06|1441.46|1444.06|1441.46|0
1637188800000|2021-11-17 22:40:00|1444.05|1441.45|1444.05|1441.45|1444.05|1441.45|1444.05|1441.45|0
1637189100000|2021-11-17 22:45:00|1444.09|1441.49|1443.92|1441.32|1444.09|1441.49|1443.75|1441.15|0
1637189400000|2021-11-17 22:50:00|1443.88|1441.28|1443.99|1441.39|1444.13|1441.53|1443.88|1441.28|0
1637189700000|2021-11-17 22:55:00|1443.98|1441.38|1443.74|1441.14|1443.98|1441.38|1443.74|1441.14|0
1637190000000|2021-11-17 23:00:00|1444.4|1441.8|1445.73|1443.13|1445.85|1443.25|1444.4|1441.8|0
1637190300000|2021-11-17 23:05:00|1445.49|1442.89|1444.76|1442.16|1445.73|1443.13|1444.76|1442.16|0
1637190600000|2021-11-17 23:10:00|1445|1442.4|1443.56|1440.96|1445|1442.4|1443.56|1440.96|0
1637190900000|2021-11-17 23:15:00|1444.04|1441.44|1444.52|1441.92|1444.52|1441.92|1443.56|1440.96|0
1637191200000|2021-11-17 23:20:00|1444.76|1442.16|1444.28|1441.68|1445|1442.4|1444.04|1441.44|0
1637191500000|2021-11-17 23:25:00|1444.04|1441.44|1445.72|1443.12|1445.97|1443.37|1444.04|1441.44|0
1637191800000|2021-11-17 23:30:00|1445.97|1443.37|1445.96|1443.36|1446.21|1443.61|1444.76|1442.16|0
1637192100000|2021-11-17 23:35:00|1446.21|1443.61|1446.45|1443.85|1446.45|1443.85|1445.96|1443.36|0
1637192400000|2021-11-17 23:40:00|1446.2|1443.6|1447.17|1444.57|1447.17|1444.57|1445.96|1443.36|0
1637192700000|2021-11-17 23:45:00|1446.93|1444.33|1446.44|1443.84|1447.17|1444.57|1446.44|1443.84|0
1637193000000|2021-11-17 23:50:00|1446.69|1444.09|1446.93|1444.33|1447.17|1444.57|1446.69|1444.09|0
1637193300000|2021-11-17 23:55:00|1447.04|1444.44|1447.41|1444.81|1447.41|1444.81|1446.68|1444.08|0
1637193600000|2021-11-18 00:00:00|1447.17|1444.57|1447.89|1445.29|1448.13|1445.53|1446.44|1443.84|0
1637193900000|2021-11-18 00:05:00|1447.65|1445.05|1447.41|1444.81|1448.37|1445.77|1447.41|1444.81|0
1637194200000|2021-11-18 00:10:00|1447.65|1445.05|1446.68|1444.08|1447.89|1445.29|1446.44|1443.84|0
1637194500000|2021-11-18 00:15:00|1446.44|1443.84|1447.04|1444.44|1447.16|1444.56|1446.44|1443.84|0
1637194800000|2021-11-18 00:20:00|1446.92|1444.32|1448.37|1445.77|1448.48|1445.88|1446.92|1444.32|0
1637195100000|2021-11-18 00:25:00|1448.13|1445.53|1448.12|1445.52|1448.61|1446.01|1447.88|1445.28|0
1637195400000|2021-11-18 00:30:00|1448.37|1445.77|1447.88|1445.28|1448.61|1446.01|1447.64|1445.04|0
1637195700000|2021-11-18 00:35:00|1447.64|1445.04|1448.36|1445.76|1448.36|1445.76|1447.4|1444.8|0
1637196000000|2021-11-18 00:40:00|1448.12|1445.52|1447.88|1445.28|1448.36|1445.76|1447.64|1445.04|0
1637196300000|2021-11-18 00:45:00|1449.09|1446.49|1448.84|1446.24|1449.57|1446.97|1448.36|1445.76|0
1637196600000|2021-11-18 00:50:00|1449.09|1446.49|1448.36|1445.76|1449.09|1446.49|1448.36|1445.76|0
1637196900000|2021-11-18 00:55:00|1448.6|1446|1447.88|1445.28|1448.84|1446.24|1447.88|1445.28|0
1637197200000|2021-11-18 01:00:00|1448.36|1445.76|1447.88|1445.28|1448.6|1446|1447.88|1445.28|0
1637197500000|2021-11-18 01:05:00|1448.12|1445.52|1448.12|1445.52|1448.36|1445.76|1447.63|1445.03|0
1637197800000|2021-11-18 01:10:00|1447.99|1445.39|1447.15|1444.55|1448.12|1445.52|1447.15|1444.55|0
1637198100000|2021-11-18 01:15:00|1446.91|1444.31|1447.39|1444.79|1447.63|1445.03|1446.67|1444.07|0
1637198400000|2021-11-18 01:20:00|1447.63|1445.03|1446.91|1444.31|1447.87|1445.27|1446.91|1444.31|0
1637198700000|2021-11-18 01:25:00|1446.66|1444.06|1447.63|1445.03|1448.11|1445.51|1446.66|1444.06|0
1637199000000|2021-11-18 01:30:00|1447.39|1444.79|1447.63|1445.03|1447.63|1445.03|1446.9|1444.3|0
1637199300000|2021-11-18 01:35:00|1447.39|1444.79|1447.39|1444.79|1447.87|1445.27|1447.39|1444.79|0
1637199600000|2021-11-18 01:40:00|1447.14|1444.54|1447.14|1444.54|1448.11|1445.51|1446.9|1444.3|0
1637199900000|2021-11-18 01:45:00|1446.9|1444.3|1447.38|1444.78|1447.63|1445.03|1446.66|1444.06|0
1637200200000|2021-11-18 01:50:00|1447.14|1444.54|1446.66|1444.06|1447.38|1444.78|1446.42|1443.82|0
1637200500000|2021-11-18 01:55:00|1446.9|1444.3|1447.14|1444.54|1447.38|1444.78|1446.9|1444.3|0
1637200800000|2021-11-18 02:00:00|1446.9|1444.3|1447.86|1445.26|1448.1|1445.5|1446.9|1444.3|0
1637201100000|2021-11-18 02:05:00|1448.1|1445.5|1447.38|1444.78|1448.35|1445.75|1447.38|1444.78|0
1637201400000|2021-11-18 02:10:00|1447.14|1444.54|1446.41|1443.81|1447.86|1445.26|1445.93|1443.33|0
1637201700000|2021-11-18 02:15:00|1446.17|1443.57|1445.45|1442.85|1446.17|1443.57|1444.96|1442.36|0
1637202000000|2021-11-18 02:20:00|1445.2|1442.6|1445.44|1442.84|1445.69|1443.09|1445.08|1442.48|0
1637202300000|2021-11-18 02:25:00|1445.69|1443.09|1446.89|1444.29|1446.89|1444.29|1445.56|1442.96|0
1637202600000|2021-11-18 02:30:00|1447.01|1444.41|1447.86|1445.26|1448.34|1445.74|1447.01|1444.41|0
1637202900000|2021-11-18 02:35:00|1448.1|1445.5|1449.3|1446.7|1449.3|1446.7|1447.86|1445.26|0
1637203200000|2021-11-18 02:40:00|1449.06|1446.46|1448.58|1445.98|1449.3|1446.7|1448.34|1445.74|0
1637203500000|2021-11-18 02:45:00|1448.34|1445.74|1448.34|1445.74|1448.58|1445.98|1448.09|1445.49|0
1637203800000|2021-11-18 02:50:00|1448.58|1445.98|1447.85|1445.25|1448.58|1445.98|1447.85|1445.25|0
1637204100000|2021-11-18 02:55:00|1447.97|1445.37|1447.61|1445.01|1448.09|1445.49|1447.37|1444.77|0
1637204400000|2021-11-18 03:00:00|1447.37|1444.77|1447.13|1444.53|1447.61|1445.01|1446.64|1444.04|0
1637204700000|2021-11-18 03:05:00|1447.37|1444.77|1447.37|1444.77|1448.09|1445.49|1447.37|1444.77|0
1637205000000|2021-11-18 03:10:00|1447.12|1444.52|1447.36|1444.76|1447.61|1445.01|1447.12|1444.52|0
1637205300000|2021-11-18 03:15:00|1447.61|1445.01|1446.64|1444.04|1447.61|1445.01|1446.64|1444.04|0
1637205600000|2021-11-18 03:20:00|1446.4|1443.8|1446.64|1444.04|1447.12|1444.52|1446.4|1443.8|0
1637205900000|2021-11-18 03:25:00|1446.88|1444.28|1447.12|1444.52|1447.36|1444.76|1446.64|1444.04|0
1637206200000|2021-11-18 03:30:00|1446.88|1444.28|1447.12|1444.52|1447.36|1444.76|1446.88|1444.28|0
1637206500000|2021-11-18 03:35:00|1446.88|1444.28|1447.36|1444.76|1448.08|1445.48|1446.88|1444.28|0
1637206800000|2021-11-18 03:40:00|1447.12|1444.52|1447.84|1445.24|1448.08|1445.48|1447.12|1444.52|0
1637207100000|2021-11-18 03:45:00|1448.08|1445.48|1448.32|1445.72|1448.32|1445.72|1447.84|1445.24|0
1637207400000|2021-11-18 03:50:00|1448.56|1445.96|1448.32|1445.72|1448.81|1446.21|1448.2|1445.6|0
1637207700000|2021-11-18 03:55:00|1448.44|1445.84|1447.84|1445.24|1448.56|1445.96|1447.84|1445.24|0
1637208000000|2021-11-18 04:00:00|1447.95|1445.35|1448.32|1445.72|1448.32|1445.72|1447.84|1445.24|0
1637208300000|2021-11-18 04:05:00|1448.56|1445.96|1448.08|1445.48|1448.56|1445.96|1448.08|1445.48|0
1637208600000|2021-11-18 04:10:00|1448.32|1445.72|1447.95|1445.35|1448.56|1445.96|1447.83|1445.23|0
1637208900000|2021-11-18 04:15:00|1447.83|1445.23|1448.8|1446.2|1448.8|1446.2|1447.83|1445.23|0
1637209200000|2021-11-18 04:20:00|1448.56|1445.96|1448.8|1446.2|1448.8|1446.2|1448.56|1445.96|0
1637209500000|2021-11-18 04:25:00|1448.67|1446.07|1448.8|1446.2|1448.91|1446.31|1448.56|1445.96|0
1637209800000|2021-11-18 04:30:00|1448.67|1446.07|1448.8|1446.2|1449.04|1446.44|1448.55|1445.95|0
1637210100000|2021-11-18 04:35:00|1448.91|1446.31|1448.79|1446.19|1449.04|1446.44|1448.55|1445.95|0
1637210400000|2021-11-18 04:40:00|1448.55|1445.95|1448.55|1445.95|1448.79|1446.19|1448.55|1445.95|0
1637210700000|2021-11-18 04:45:00|1448.79|1446.19|1448.79|1446.19|1448.79|1446.19|1448.79|1446.19|0
1637211000000|2021-11-18 04:50:00|1449.03|1446.43|1449.27|1446.67|1449.27|1446.67|1449.03|1446.43|0
1637211300000|2021-11-18 04:55:00|1449.03|1446.43|1449.76|1447.16|1450|1447.4|1449.03|1446.43|0
1637211600000|2021-11-18 05:00:00|1450|1447.4|1451.44|1448.84|1451.44|1448.84|1450|1447.4|0
1637211900000|2021-11-18 05:05:00|1451.69|1449.09|1451.2|1448.6|1452.17|1449.57|1450.48|1447.88|0
1637212200000|2021-11-18 05:10:00|1450.96|1448.36|1451.2|1448.6|1451.44|1448.84|1450.59|1447.99|0
1637212500000|2021-11-18 05:15:00|1451.44|1448.84|1450.48|1447.88|1451.44|1448.84|1450.48|1447.88|0
1637212800000|2021-11-18 05:20:00|1450.59|1447.99|1450.72|1448.12|1451.2|1448.6|1450.59|1447.99|0
1637213100000|2021-11-18 05:25:00|1450.96|1448.36|1450.96|1448.36|1451.2|1448.6|1450.72|1448.12|0
1637213400000|2021-11-18 05:30:00|1451.2|1448.6|1451.92|1449.32|1451.92|1449.32|1450.96|1448.36|0
1637213700000|2021-11-18 05:35:00|1452.04|1449.44|1451.68|1449.08|1452.16|1449.56|1451.68|1449.08|0
1637214000000|2021-11-18 05:40:00|1451.44|1448.84|1451.55|1448.95|1452.04|1449.44|1451.44|1448.84|0
1637214300000|2021-11-18 05:45:00|1451.44|1448.84|1450.95|1448.35|1451.68|1449.08|1450.83|1448.23|0
1637214600000|2021-11-18 05:50:00|1450.71|1448.11|1450.23|1447.63|1450.95|1448.35|1449.99|1447.39|0
1637214900000|2021-11-18 05:55:00|1450.1|1447.5|1450.23|1447.63|1450.47|1447.87|1449.98|1447.38|0
1637215200000|2021-11-18 06:00:00|1450.1|1447.5|1450.71|1448.11|1450.95|1448.35|1449.98|1447.38|0
1637215500000|2021-11-18 06:05:00|1450.95|1448.35|1450.71|1448.11|1450.95|1448.35|1450.47|1447.87|0
1637215800000|2021-11-18 06:10:00|1450.46|1447.86|1450.46|1447.86|1450.71|1448.11|1450.22|1447.62|0
1637216100000|2021-11-18 06:15:00|1450.7|1448.1|1450.7|1448.1|1450.7|1448.1|1450.46|1447.86|0
1637216400000|2021-11-18 06:20:00|1450.46|1447.86|1450.7|1448.1|1450.94|1448.34|1450.46|1447.86|0
1637216700000|2021-11-18 06:25:00|1450.46|1447.86|1451.18|1448.58|1451.19|1448.59|1450.46|1447.86|0
1637217000000|2021-11-18 06:30:00|1450.94|1448.34|1450.94|1448.34|1451.18|1448.58|1450.7|1448.1|0
1637217300000|2021-11-18 06:35:00|1451.18|1448.58|1451.42|1448.82|1451.43|1448.83|1451.18|1448.58|0
1637217600000|2021-11-18 06:40:00|1451.67|1449.07|1451.91|1449.31|1451.91|1449.31|1451.66|1449.06|0
1637217900000|2021-11-18 06:45:00|1451.66|1449.06|1451.18|1448.58|1451.66|1449.06|1450.94|1448.34|0
1637218200000|2021-11-18 06:50:00|1451.05|1448.45|1450.45|1447.85|1451.18|1448.58|1450.45|1447.85|0
1637218500000|2021-11-18 06:55:00|1450.7|1448.1|1451.66|1449.06|1451.66|1449.06|1450.45|1447.85|0
1637218800000|2021-11-18 07:00:00|1451.42|1448.82|1451.18|1448.58|1451.9|1449.3|1450.94|1448.34|0
1637219100000|2021-11-18 07:05:00|1451.42|1448.82|1452.14|1449.54|1452.14|1449.54|1451.18|1448.58|0
1637219400000|2021-11-18 07:10:00|1452.38|1449.78|1453.11|1450.51|1453.35|1450.75|1452.14|1449.54|0
1637219700000|2021-11-18 07:15:00|1453.35|1450.75|1452.86|1450.26|1453.35|1450.75|1452.62|1450.02|0
1637220000000|2021-11-18 07:20:00|1452.62|1450.02|1453.1|1450.5|1453.11|1450.51|1452.38|1449.78|0
1637220300000|2021-11-18 07:25:00|1452.98|1450.38|1452.86|1450.26|1453.1|1450.5|1452.86|1450.26|0
1637220600000|2021-11-18 07:30:00|1452.62|1450.02|1452.62|1450.02|1453.1|1450.5|1452.62|1450.02|0
1637220900000|2021-11-18 07:35:00|1452.74|1450.14|1452.14|1449.54|1452.86|1450.26|1452.14|1449.54|0
1637221200000|2021-11-18 07:40:00|1452.38|1449.78|1453.1|1450.5|1453.1|1450.5|1452.14|1449.54|0
1637221500000|2021-11-18 07:45:00|1452.86|1450.26|1452.62|1450.02|1453.1|1450.5|1452.62|1450.02|0
1637221800000|2021-11-18 07:50:00|1452.86|1450.26|1453.1|1450.5|1453.46|1450.86|1452.86|1450.26|0
1637222100000|2021-11-18 07:55:00|1453.34|1450.74|1453.58|1450.98|1454.06|1451.46|1453.34|1450.74|0
1637222400000|2021-11-18 08:00:00|1453.45|1450.85|1452.85|1450.25|1453.58|1450.98|1452.61|1450.01|0
1637222700000|2021-11-18 08:05:00|1452.65|1450.45|1454.52|1452.32|1454.52|1452.32|1452.65|1450.45|0
1637223000000|2021-11-18 08:10:00|1454.63|1452.43|1454.27|1452.07|1454.76|1452.56|1453.79|1451.59|0
1637223300000|2021-11-18 08:15:00|1454.51|1452.31|1454.75|1452.55|1455.72|1453.52|1454.51|1452.31|0
1637223600000|2021-11-18 08:20:00|1455|1452.8|1455.96|1453.76|1455.96|1453.76|1455|1452.8|0
1637223900000|2021-11-18 08:25:00|1455.72|1453.52|1456.44|1454.24|1456.44|1454.24|1455.24|1453.04|0
1637224200000|2021-11-18 08:30:00|1456.2|1454|1454.51|1452.31|1456.2|1454|1454.03|1451.83|0
1637224500000|2021-11-18 08:35:00|1454.63|1452.43|1455.96|1453.76|1455.96|1453.76|1454.51|1452.31|0
1637224800000|2021-11-18 08:40:00|1455.72|1453.52|1455.72|1453.52|1455.96|1453.76|1454.75|1452.55|0
1637225100000|2021-11-18 08:45:00|1455.83|1453.63|1456.2|1454|1456.68|1454.48|1455.71|1453.51|0
1637225400000|2021-11-18 08:50:00|1455.96|1453.76|1455.96|1453.76|1456.2|1454|1455.71|1453.51|0
1637225700000|2021-11-18 08:55:00|1456.2|1454|1457.16|1454.96|1457.16|1454.96|1455.96|1453.76|0
1637226000000|2021-11-18 09:00:00|1456.92|1454.72|1459.82|1457.62|1461.27|1459.07|1456.68|1454.48|0
1637226300000|2021-11-18 09:05:00|1460.3|1458.1|1460.06|1457.86|1460.54|1458.34|1459.09|1456.89|0
1637226600000|2021-11-18 09:10:00|1459.82|1457.62|1459.82|1457.62|1460.06|1457.86|1459.09|1456.89|0
1637226900000|2021-11-18 09:15:00|1460.06|1457.86|1460.06|1457.86|1460.06|1457.86|1459.58|1457.38|0
1637227200000|2021-11-18 09:20:00|1460.3|1458.1|1461.27|1459.07|1461.27|1459.07|1460.3|1458.1|0
1637227500000|2021-11-18 09:25:00|1461.38|1459.18|1461.26|1459.06|1461.75|1459.55|1461.02|1458.82|0
1637227800000|2021-11-18 09:30:00|1461.38|1459.18|1460.2|1458|1461.51|1459.31|1459.72|1457.52|0
1637228100000|2021-11-18 09:35:00|1459.96|1457.76|1459.96|1457.76|1460.2|1458|1458.75|1456.55|0
1637228400000|2021-11-18 09:40:00|1459.72|1457.52|1459.24|1457.04|1459.96|1457.76|1458.99|1456.79|0
1637228700000|2021-11-18 09:45:00|1459.48|1457.28|1458.99|1456.79|1459.72|1457.52|1458.75|1456.55|0
1637229000000|2021-11-18 09:50:00|1458.75|1456.55|1458.03|1455.83|1458.75|1456.55|1457.54|1455.34|0
1637229300000|2021-11-18 09:55:00|1457.78|1455.58|1457.06|1454.86|1458.27|1456.07|1456.82|1454.62|0
1637229600000|2021-11-18 10:00:00|1456.58|1454.38|1455.85|1453.65|1457.06|1454.86|1455.85|1453.65|0
1637229900000|2021-11-18 10:05:00|1455.61|1453.41|1456.57|1454.37|1456.81|1454.61|1455.12|1452.92|0
1637230200000|2021-11-18 10:10:00|1456.81|1454.61|1457.3|1455.1|1457.54|1455.34|1456.81|1454.61|0
1637230500000|2021-11-18 10:15:00|1457.06|1454.86|1457.54|1455.34|1457.65|1455.45|1457.06|1454.86|0
1637230800000|2021-11-18 10:20:00|1457.3|1455.1|1456.81|1454.61|1457.3|1455.1|1456.81|1454.61|0
1637231100000|2021-11-18 10:25:00|1457.05|1454.85|1457.29|1455.09|1457.78|1455.58|1456.93|1454.73|0
1637231400000|2021-11-18 10:30:00|1457.05|1454.85|1457.29|1455.09|1457.29|1455.09|1456.81|1454.61|0
1637231700000|2021-11-18 10:35:00|1457.53|1455.33|1457.29|1455.09|1457.78|1455.58|1456.81|1454.61|0
1637232000000|2021-11-18 10:40:00|1457.53|1455.33|1457.53|1455.33|1457.53|1455.33|1457.05|1454.85|0
1637232300000|2021-11-18 10:45:00|1457.29|1455.09|1457.05|1454.85|1457.53|1455.33|1456.81|1454.61|0
1637232600000|2021-11-18 10:50:00|1456.92|1454.72|1457.77|1455.57|1457.77|1455.57|1456.56|1454.36|0
1637232900000|2021-11-18 10:55:00|1457.89|1455.69|1458.98|1456.78|1458.98|1456.78|1457.77|1455.57|0
1637233200000|2021-11-18 11:00:00|1458.74|1456.54|1458.01|1455.81|1458.98|1456.78|1458.01|1455.81|0
1637233500000|2021-11-18 11:05:00|1457.77|1455.57|1457.28|1455.08|1457.77|1455.57|1457.04|1454.84|0
1637233800000|2021-11-18 11:10:00|1457.53|1455.33|1458.12|1455.92|1458.25|1456.05|1456.92|1454.72|0
1637234100000|2021-11-18 11:15:00|1458.25|1456.05|1458.49|1456.29|1458.73|1456.53|1458.25|1456.05|0
1637234400000|2021-11-18 11:20:00|1458.73|1456.53|1459.7|1457.5|1460.18|1457.98|1458.73|1456.53|0
1637234700000|2021-11-18 11:25:00|1459.81|1457.61|1459.94|1457.74|1460.91|1458.71|1459.81|1457.61|0
1637235000000|2021-11-18 11:30:00|1460.18|1457.98|1459.45|1457.25|1460.42|1458.22|1459.45|1457.25|0
1637235300000|2021-11-18 11:35:00|1459.7|1457.5|1459.45|1457.25|1459.7|1457.5|1459.21|1457.01|0
1637235600000|2021-11-18 11:40:00|1459.69|1457.49|1458.97|1456.77|1459.94|1457.74|1458.84|1456.64|0
1637235900000|2021-11-18 11:45:00|1459.21|1457.01|1459.93|1457.73|1459.93|1457.73|1459.21|1457.01|0
1637236200000|2021-11-18 11:50:00|1460.05|1457.85|1459.21|1457.01|1460.42|1458.22|1458.97|1456.77|0
1637236500000|2021-11-18 11:55:00|1458.97|1456.77|1458.97|1456.77|1459.21|1457.01|1458.72|1456.52|0
1637236800000|2021-11-18 12:00:00|1459.21|1457.01|1458.48|1456.28|1459.45|1457.25|1458|1455.8|0
1637237100000|2021-11-18 12:05:00|1458.24|1456.04|1457.51|1455.31|1458.6|1456.4|1457.27|1455.07|0
1637237400000|2021-11-18 12:10:00|1457.27|1455.07|1456.66|1454.46|1457.75|1455.55|1456.55|1454.35|0
1637237700000|2021-11-18 12:15:00|1456.55|1454.35|1455.82|1453.62|1456.79|1454.59|1455.82|1453.62|0
1637238000000|2021-11-18 12:20:00|1456.06|1453.86|1457.03|1454.83|1457.03|1454.83|1456.06|1453.86|0
1637238300000|2021-11-18 12:25:00|1457.14|1454.94|1457.03|1454.83|1457.27|1455.07|1456.78|1454.58|0
1637238600000|2021-11-18 12:30:00|1457.27|1455.07|1456.78|1454.58|1457.38|1455.18|1456.66|1454.46|0
1637238900000|2021-11-18 12:35:00|1456.66|1454.46|1456.06|1453.86|1456.78|1454.58|1455.82|1453.62|0
1637239200000|2021-11-18 12:40:00|1455.82|1453.62|1455.33|1453.13|1455.93|1453.73|1455.09|1452.89|0
1637239500000|2021-11-18 12:45:00|1455.09|1452.89|1455.09|1452.89|1455.57|1453.37|1454.85|1452.65|0
1637239800000|2021-11-18 12:50:00|1454.85|1452.65|1455.81|1453.61|1455.81|1453.61|1454.85|1452.65|0
1637240100000|2021-11-18 12:55:00|1455.57|1453.37|1455.33|1453.13|1455.57|1453.37|1454.85|1452.65|0
1637240400000|2021-11-18 13:00:00|1455.57|1453.37|1454.84|1452.64|1456.29|1454.09|1454.6|1452.4|0
1637240700000|2021-11-18 13:05:00|1455.09|1452.89|1456.05|1453.85|1456.29|1454.09|1455.09|1452.89|0
1637241000000|2021-11-18 13:10:00|1455.81|1453.61|1456.05|1453.85|1456.05|1453.85|1455.57|1453.37|0
1637241300000|2021-11-18 13:15:00|1455.81|1453.61|1454.84|1452.64|1456.05|1453.85|1454.84|1452.64|0
1637241600000|2021-11-18 13:20:00|1454.72|1452.52|1454.6|1452.4|1455.32|1453.12|1454.36|1452.16|0
1637241900000|2021-11-18 13:25:00|1454.47|1452.27|1455.08|1452.88|1455.08|1452.88|1454.36|1452.16|0
1637242200000|2021-11-18 13:30:00|1454.95|1452.75|1455.56|1453.36|1456.29|1454.09|1454.95|1452.75|0
1637242500000|2021-11-18 13:35:00|1455.8|1453.6|1457.25|1455.05|1457.74|1455.54|1455.8|1453.6|0
1637242800000|2021-11-18 13:40:00|1457.49|1455.29|1455.32|1453.12|1457.49|1455.29|1454.84|1452.64|0
1637243100000|2021-11-18 13:45:00|1455.08|1452.88|1456.04|1453.84|1456.53|1454.33|1454.59|1452.39|0
1637243400000|2021-11-18 13:50:00|1455.8|1453.6|1455.56|1453.36|1456.28|1454.08|1455.08|1452.88|0
1637243700000|2021-11-18 13:55:00|1455.32|1453.12|1455.07|1452.87|1455.56|1453.36|1455.07|1452.87|0
1637244000000|2021-11-18 14:00:00|1455.32|1453.12|1456.28|1454.08|1456.28|1454.08|1455.32|1453.12|0
1637244300000|2021-11-18 14:05:00|1456.16|1453.96|1456.76|1454.56|1457|1454.8|1456.04|1453.84|0
1637244600000|2021-11-18 14:10:00|1456.52|1454.32|1457.73|1455.53|1457.97|1455.77|1456.52|1454.32|0
1637244900000|2021-11-18 14:15:00|1457.49|1455.29|1457.24|1455.04|1457.73|1455.53|1457|1454.8|0
1637245200000|2021-11-18 14:20:00|1457|1454.8|1455.55|1453.35|1457|1454.8|1455.55|1453.35|0
1637245500000|2021-11-18 14:25:00|1455.31|1453.11|1455.55|1453.35|1455.79|1453.59|1454.46|1452.26|0
1637245800000|2021-11-18 14:30:00|1455.31|1453.11|1450.72|1448.52|1455.79|1453.59|1449.51|1447.31|0
1637246100000|2021-11-18 14:35:00|1450.96|1448.76|1452.37|1450.17|1452.37|1450.17|1448.3|1446.1|0
1637246400000|2021-11-18 14:40:00|1452.61|1450.41|1450.2|1448|1453.09|1450.89|1449.95|1447.75|0
1637246700000|2021-11-18 14:45:00|1449.95|1447.75|1452.61|1450.41|1454.54|1452.34|1449.71|1447.51|0
1637247000000|2021-11-18 14:50:00|1452.73|1450.53|1447.78|1445.58|1452.85|1450.65|1446.57|1444.37|0
1637247300000|2021-11-18 14:55:00|1448.02|1445.82|1448.5|1446.3|1449.47|1447.27|1446.33|1444.13|0
1637247600000|2021-11-18 15:00:00|1448.02|1445.82|1448.5|1446.3|1449.47|1447.27|1446.33|1444.13|0
1637247900000|2021-11-18 15:05:00|1448.99|1446.79|1443.19|1440.99|1450.19|1447.99|1443.19|1440.99|0
1637248200000|2021-11-18 15:10:00|1442.95|1440.75|1435.4|1433.2|1442.95|1440.75|1431.44|1429.24|0
1637248500000|2021-11-18 15:15:00|1435.64|1433.44|1432.37|1430.17|1437.57|1435.37|1432.37|1430.17|0
1637248800000|2021-11-18 15:20:00|1431.65|1429.45|1434.3|1432.1|1435.5|1433.3|1428.53|1426.33|0
1637249100000|2021-11-18 15:25:00|1433.82|1431.62|1432.38|1430.18|1435.26|1433.06|1430.94|1428.74|0
1637249400000|2021-11-18 15:30:00|1432.74|1430.54|1436.96|1434.76|1438.16|1435.96|1432.74|1430.54|0
1637249700000|2021-11-18 15:35:00|1437.07|1434.87|1438.89|1436.69|1440.33|1438.13|1437.07|1434.87|0
1637250000000|2021-11-18 15:40:00|1439.61|1437.41|1435.51|1433.31|1440.57|1438.37|1434.79|1432.59|0
1637250300000|2021-11-18 15:45:00|1435.75|1433.55|1437.92|1435.72|1438.16|1435.96|1435.03|1432.83|0
1637250600000|2021-11-18 15:50:00|1437.44|1435.24|1438.16|1435.96|1440.09|1437.89|1436.71|1434.51|0
1637250900000|2021-11-18 15:55:00|1437.92|1435.72|1438.88|1436.68|1439.85|1437.65|1436.71|1434.51|0
1637251200000|2021-11-18 16:00:00|1439.12|1436.92|1436.59|1434.39|1440.92|1438.72|1436.59|1434.39|0
1637251500000|2021-11-18 16:05:00|1436.35|1434.15|1439.71|1437.51|1440.68|1438.48|1436.35|1434.15|0
1637251800000|2021-11-18 16:10:00|1439.47|1437.27|1443.8|1441.6|1444.77|1442.57|1438.99|1436.79|0
1637252100000|2021-11-18 16:15:00|1444.28|1442.08|1445.01|1442.81|1446.21|1444.01|1444.28|1442.08|0
1637252400000|2021-11-18 16:20:00|1445.49|1443.29|1445|1442.8|1446.21|1444.01|1444.04|1441.84|0
1637252700000|2021-11-18 16:25:00|1445.24|1443.04|1444.76|1442.56|1446.21|1444.01|1444.76|1442.56|0
1637253000000|2021-11-18 16:30:00|1445|1442.8|1453.43|1451.23|1453.67|1451.47|1444.52|1442.32|0
1637253300000|2021-11-18 16:35:00|1453.31|1451.11|1453.24|1451.04|1455.2|1453|1451.1|1448.9|0
1637253600000|2021-11-18 16:40:00|1453.96|1451.76|1454.93|1452.73|1455.65|1453.45|1452.76|1450.56|0
1637253900000|2021-11-18 16:45:00|1455.17|1452.97|1455.41|1453.21|1456.85|1454.65|1454.69|1452.49|0
1637254200000|2021-11-18 16:50:00|1455.65|1453.45|1454.68|1452.48|1456.61|1454.41|1454.2|1452|0
1637254500000|2021-11-18 16:55:00|1454.92|1452.72|1454.2|1452|1455.89|1453.69|1454.2|1452|0
1637254800000|2021-11-18 17:00:00|1454.44|1452.24|1459.5|1457.3|1460.22|1458.02|1454.44|1452.24|0
1637255100000|2021-11-18 17:05:00|1459.74|1457.54|1458.78|1456.58|1459.98|1457.78|1458.05|1455.85|0
1637255400000|2021-11-18 17:10:00|1459.02|1456.82|1460.7|1458.5|1460.7|1458.5|1459.02|1456.82|0
1637255700000|2021-11-18 17:15:00|1460.46|1458.26|1459.74|1457.54|1461.19|1458.99|1459.5|1457.3|0
1637256000000|2021-11-18 17:20:00|1459.98|1457.78|1462.39|1460.19|1462.39|1460.19|1459.26|1457.06|0
1637256300000|2021-11-18 17:25:00|1462.15|1459.95|1462.87|1460.67|1463.83|1461.63|1461.91|1459.71|0
1637256600000|2021-11-18 17:30:00|1463.11|1460.91|1461.9|1459.7|1463.59|1461.39|1461.66|1459.46|0
1637256900000|2021-11-18 17:35:00|1462.15|1459.95|1460.7|1458.5|1462.63|1460.43|1459.73|1457.53|0
1637257200000|2021-11-18 17:40:00|1460.94|1458.74|1459.97|1457.77|1460.94|1458.74|1459.25|1457.05|0
1637257500000|2021-11-18 17:45:00|1460.21|1458.01|1455.39|1453.19|1460.21|1458.01|1455.15|1452.95|0
1637257800000|2021-11-18 17:50:00|1455.15|1452.95|1455.15|1452.95|1455.63|1453.43|1452.74|1450.54|0
1637258100000|2021-11-18 17:55:00|1454.79|1452.59|1454.67|1452.47|1454.91|1452.71|1452.26|1450.06|0
1637258400000|2021-11-18 18:00:00|1454.43|1452.23|1456.11|1453.91|1456.11|1453.91|1453.46|1451.26|0
1637258700000|2021-11-18 18:05:00|1455.87|1453.67|1456.71|1454.51|1457.56|1455.36|1455.87|1453.67|0
1637259000000|2021-11-18 18:10:00|1456.83|1454.63|1459|1456.8|1459.73|1457.53|1456.83|1454.63|0
1637259300000|2021-11-18 18:15:00|1458.76|1456.56|1454.9|1452.7|1458.76|1456.56|1454.9|1452.7|0
1637259600000|2021-11-18 18:20:00|1455.39|1453.19|1455.87|1453.67|1456.35|1454.15|1454.42|1452.22|0
1637259900000|2021-11-18 18:25:00|1456.11|1453.91|1456.35|1454.15|1457.07|1454.87|1455.14|1452.94|0
1637260200000|2021-11-18 18:30:00|1456.11|1453.91|1456.59|1454.39|1457.31|1455.11|1455.14|1452.94|0
1637260500000|2021-11-18 18:35:00|1456.35|1454.15|1456.4|1454.2|1457.55|1455.35|1456.11|1453.91|0
1637260800000|2021-11-18 18:40:00|1456.16|1453.96|1457.12|1454.92|1457.84|1455.64|1455.68|1453.48|0
1637261100000|2021-11-18 18:45:00|1457.36|1455.16|1458.81|1456.61|1459.05|1456.85|1457.36|1455.16|0
1637261400000|2021-11-18 18:50:00|1458.57|1456.37|1456.88|1454.68|1458.57|1456.37|1456.64|1454.44|0
1637261700000|2021-11-18 18:55:00|1457.12|1454.92|1458.08|1455.88|1458.08|1455.88|1456.4|1454.2|0
1637262000000|2021-11-18 19:00:00|1457.84|1455.64|1457.12|1454.92|1458.32|1456.12|1454.23|1452.03|0
1637262300000|2021-11-18 19:05:00|1457.36|1455.16|1457.84|1455.64|1459.04|1456.84|1457.12|1454.92|0
1637262600000|2021-11-18 19:10:00|1457.6|1455.4|1457.6|1455.4|1458.32|1456.12|1456.39|1454.19|0
1637262900000|2021-11-18 19:15:00|1457.11|1454.91|1456.02|1453.82|1457.84|1455.64|1455.91|1453.71|0
1637263200000|2021-11-18 19:20:00|1456.15|1453.95|1454.22|1452.02|1456.26|1454.06|1454.22|1452.02|0
1637263500000|2021-11-18 19:25:00|1454.34|1452.14|1454.22|1452.02|1454.82|1452.62|1452.77|1450.57|0
1637263800000|2021-11-18 19:30:00|1453.98|1451.78|1455.18|1452.98|1455.18|1452.98|1451.57|1449.37|0
1637264100000|2021-11-18 19:35:00|1455.42|1453.22|1455.66|1453.46|1456.39|1454.19|1454.46|1452.26|0
1637264400000|2021-11-18 19:40:00|1455.42|1453.22|1455.9|1453.7|1456.63|1454.43|1455.18|1452.98|0
1637264700000|2021-11-18 19:45:00|1456.14|1453.94|1457.83|1455.63|1458.43|1456.23|1456.14|1453.94|0
1637265000000|2021-11-18 19:50:00|1457.59|1455.39|1459.27|1457.07|1459.76|1457.56|1457.35|1455.15|0
1637265300000|2021-11-18 19:55:00|1459.03|1456.83|1459.27|1457.07|1459.75|1457.55|1457.83|1455.63|0
1637265600000|2021-11-18 20:00:00|1459.51|1457.31|1459.51|1457.31|1460.96|1458.76|1458.07|1455.87|0
1637265900000|2021-11-18 20:05:00|1459.75|1457.55|1461.44|1459.24|1461.44|1459.24|1459.27|1457.07|0
1637266200000|2021-11-18 20:10:00|1461.2|1459|1460.23|1458.03|1462.16|1459.96|1459.51|1457.31|0
1637266500000|2021-11-18 20:15:00|1460.47|1458.27|1458.9|1456.7|1460.47|1458.27|1458.55|1456.35|0
1637266800000|2021-11-18 20:20:00|1459.27|1457.07|1459.99|1457.79|1460.95|1458.75|1458.79|1456.59|0
1637267100000|2021-11-18 20:25:00|1460.23|1458.03|1461.68|1459.48|1461.68|1459.48|1460.23|1458.03|0
1637267400000|2021-11-18 20:30:00|1461.43|1459.23|1460.71|1458.51|1461.92|1459.72|1459.51|1457.31|0
1637267700000|2021-11-18 20:35:00|1460.95|1458.75|1460.43|1458.23|1462.16|1459.96|1459.99|1457.79|0
1637268000000|2021-11-18 20:40:00|1460.67|1458.47|1460.91|1458.71|1462.84|1460.64|1459.95|1457.75|0
1637268300000|2021-11-18 20:45:00|1460.67|1458.47|1461.98|1459.78|1464.39|1462.19|1460.67|1458.47|0
1637268600000|2021-11-18 20:50:00|1461.74|1459.54|1461.74|1459.54|1463.67|1461.47|1461.5|1459.3|0
1637268900000|2021-11-18 20:55:00|1461.5|1459.3|1461.5|1459.3|1463.18|1460.98|1459.09|1456.89|0
1637269200000|2021-11-18 21:00:00|1461.74|1459.54|1462.08|1459.88|1464.39|1462.19|1461.49|1459.29|0
1637269500000|2021-11-18 21:05:00|1461.96|1459.76|1462.54|1460.34|1463.98|1461.78|1461.96|1459.76|0
1637269800000|2021-11-18 21:10:00|1462.3|1460.1|1458.92|1456.72|1462.54|1460.34|1458.92|1456.72|0
1637270100000|2021-11-18 21:15:00|1461.05|1458.45|1462.01|1459.41|1462.01|1459.41|1460.81|1458.21|0
1637270400000|2021-11-18 21:20:00|1461.77|1459.17|1462.25|1459.65|1462.25|1459.65|1461.77|1459.17|0
1637270700000|2021-11-18 21:25:00|1462.37|1459.77|1462.97|1460.37|1463.09|1460.49|1462.37|1459.77|0
1637271000000|2021-11-18 21:30:00|1463.21|1460.61|1463.45|1460.85|1463.45|1460.85|1462.97|1460.37|0
1637271300000|2021-11-18 21:35:00|1463.21|1460.61|1464.18|1461.58|1464.18|1461.58|1463.21|1460.61|0
1637271600000|2021-11-18 21:40:00|1463.93|1461.33|1463.93|1461.33|1464.17|1461.57|1463.93|1461.33|0
1637271900000|2021-11-18 21:45:00|1464.17|1461.57|1464.9|1462.3|1464.9|1462.3|1463.93|1461.33|0
1637272200000|2021-11-18 21:50:00|1464.65|1462.05|1466.1|1463.5|1466.58|1463.98|1464.65|1462.05|0
1637272500000|2021-11-18 21:55:00|1466.34|1463.74|1465.25|1462.65|1466.58|1463.98|1465.01|1462.41|0
1637272800000|2021-11-18 22:00:00|1465.31|1462.71|1465.59|1462.99|1465.59|1462.99|1465.31|1462.71|0
1637273100000|2021-11-18 22:05:00|1465.23|1462.63|1465.09|1462.49|1465.31|1462.71|1465.09|1462.49|0
1637273400000|2021-11-18 22:10:00|1465.23|1462.63|1465.2|1462.6|1465.33|1462.73|1465.16|1462.56|0
1637273700000|2021-11-18 22:15:00|1465.09|1462.49|1465.12|1462.52|1465.12|1462.52|1465.09|1462.49|0
1637274000000|2021-11-18 22:20:00|1465.16|1462.56|1465.12|1462.52|1465.16|1462.56|1465.09|1462.49|0
1637274600000|2021-11-18 22:30:00|1465.09|1462.49|1465.05|1462.45|1465.09|1462.49|1465.05|1462.45|0
1637274900000|2021-11-18 22:35:00|1465.22|1462.62|1465.12|1462.52|1465.22|1462.62|1465.12|1462.52|0
1637275200000|2021-11-18 22:40:00|1465.11|1462.51|1465.11|1462.51|1465.11|1462.51|1465.11|1462.51|0
1637275500000|2021-11-18 22:45:00|1465.01|1462.41|1465.44|1462.84|1465.44|1462.84|1465.01|1462.41|0
1637275800000|2021-11-18 22:50:00|1465.4|1462.8|1465.44|1462.84|1465.44|1462.84|1465.4|1462.8|0
1637276100000|2021-11-18 22:55:00|1465.37|1462.77|1465.29|1462.69|1465.48|1462.88|1465.23|1462.63|0
1637276400000|2021-11-18 23:00:00|1465.96|1463.36|1463.19|1460.59|1465.96|1463.36|1463.19|1460.59|0
1637276700000|2021-11-18 23:05:00|1463.67|1461.07|1465.12|1462.52|1465.12|1462.52|1463.43|1460.83|0
1637277000000|2021-11-18 23:10:00|1465.36|1462.76|1465.84|1463.24|1466.08|1463.48|1465.23|1462.63|0
1637277300000|2021-11-18 23:15:00|1466.08|1463.48|1466.8|1464.2|1467.28|1464.68|1465.84|1463.24|0
1637277600000|2021-11-18 23:20:00|1467.04|1464.44|1466.08|1463.48|1467.04|1464.44|1465.6|1463|0
1637277900000|2021-11-18 23:25:00|1465.84|1463.24|1466.08|1463.48|1466.08|1463.48|1465.23|1462.63|0
1637278200000|2021-11-18 23:30:00|1466.19|1463.59|1465.35|1462.75|1466.32|1463.72|1465.35|1462.75|0
1637278500000|2021-11-18 23:35:00|1465.11|1462.51|1464.87|1462.27|1465.35|1462.75|1464.87|1462.27|0
1637278800000|2021-11-18 23:40:00|1465.11|1462.51|1464.87|1462.27|1465.35|1462.75|1464.39|1461.79|0
1637279100000|2021-11-18 23:45:00|1464.98|1462.38|1466.55|1463.95|1466.79|1464.19|1464.98|1462.38|0
1637279400000|2021-11-18 23:50:00|1466.79|1464.19|1466.07|1463.47|1467.04|1464.44|1466.07|1463.47|0
1637279700000|2021-11-18 23:55:00|1465.59|1462.99|1465.11|1462.51|1466.07|1463.47|1465.11|1462.51|0
1637280000000|2021-11-19 00:00:00|1464.86|1462.26|1465.83|1463.23|1465.83|1463.23|1464.38|1461.78|0
1637280300000|2021-11-19 00:05:00|1466.07|1463.47|1467.51|1464.91|1467.51|1464.91|1466.07|1463.47|0
1637280600000|2021-11-19 00:10:00|1467.27|1464.67|1465.58|1462.98|1467.27|1464.67|1465.58|1462.98|0
1637280900000|2021-11-19 00:15:00|1465.34|1462.74|1465.34|1462.74|1465.58|1462.98|1464.86|1462.26|0
1637281200000|2021-11-19 00:20:00|1465.1|1462.5|1464.62|1462.02|1465.34|1462.74|1464.62|1462.02|0
1637281500000|2021-11-19 00:25:00|1464.86|1462.26|1465.58|1462.98|1465.58|1462.98|1464.14|1461.54|0
1637281800000|2021-11-19 00:30:00|1465.82|1463.22|1466.06|1463.46|1466.54|1463.94|1465.58|1462.98|0
1637282100000|2021-11-19 00:35:00|1465.82|1463.22|1466.06|1463.46|1466.06|1463.46|1465.34|1462.74|0
1637282400000|2021-11-19 00:40:00|1465.82|1463.22|1465.34|1462.74|1466.06|1463.46|1465.34|1462.74|0
1637282700000|2021-11-19 00:45:00|1465.45|1462.85|1465.82|1463.22|1466.06|1463.46|1465.45|1462.85|0
1637283000000|2021-11-19 00:50:00|1466.06|1463.46|1466.78|1464.18|1466.78|1464.18|1466.06|1463.46|0
1637283300000|2021-11-19 00:55:00|1466.54|1463.94|1466.3|1463.7|1466.78|1464.18|1466.06|1463.46|0
1637283600000|2021-11-19 01:00:00|1466.05|1463.45|1465.81|1463.21|1466.05|1463.45|1465.09|1462.49|0
1637283900000|2021-11-19 01:05:00|1465.57|1462.97|1464.85|1462.25|1465.81|1463.21|1464.85|1462.25|0
1637284200000|2021-11-19 01:10:00|1464.61|1462.01|1465.09|1462.49|1465.33|1462.73|1464.13|1461.53|0
1637284500000|2021-11-19 01:15:00|1464.96|1462.36|1465.81|1463.21|1466.05|1463.45|1464.85|1462.25|0
1637284800000|2021-11-19 01:20:00|1465.57|1462.97|1466.29|1463.69|1466.53|1463.93|1465.57|1462.97|0
1637285100000|2021-11-19 01:25:00|1466.41|1463.81|1465.81|1463.21|1466.53|1463.93|1465.81|1463.21|0
1637285400000|2021-11-19 01:30:00|1465.57|1462.97|1465.81|1463.21|1466.05|1463.45|1465.08|1462.48|0
1637285700000|2021-11-19 01:35:00|1466.05|1463.45|1466.29|1463.69|1466.77|1464.17|1466.05|1463.45|0
1637286000000|2021-11-19 01:40:00|1466.4|1463.8|1466.53|1463.93|1466.77|1464.17|1466.29|1463.69|0
1637286300000|2021-11-19 01:45:00|1466.77|1464.17|1473.27|1470.67|1473.51|1470.91|1466.29|1463.69|0
1637286600000|2021-11-19 01:50:00|1473.51|1470.91|1473.27|1470.67|1474|1471.4|1472.07|1469.47|0
1637286900000|2021-11-19 01:55:00|1473.51|1470.91|1471.46|1468.86|1473.99|1471.39|1471.46|1468.86|0
1637287200000|2021-11-19 02:00:00|1471.82|1469.22|1471.58|1468.98|1472.18|1469.58|1470.86|1468.26|0
1637287500000|2021-11-19 02:05:00|1471.34|1468.74|1471.82|1469.22|1471.94|1469.34|1471.22|1468.62|0
1637287800000|2021-11-19 02:10:00|1471.58|1468.98|1473.51|1470.91|1473.51|1470.91|1471.34|1468.74|0
1637288100000|2021-11-19 02:15:00|1473.38|1470.78|1472.06|1469.46|1473.51|1470.91|1471.58|1468.98|0
1637288400000|2021-11-19 02:20:00|1472.18|1469.58|1472.66|1470.06|1472.78|1470.18|1471.82|1469.22|0
1637288700000|2021-11-19 02:25:00|1472.54|1469.94|1474.71|1472.11|1474.71|1472.11|1472.54|1469.94|0
1637289000000|2021-11-19 02:30:00|1474.47|1471.87|1476.16|1473.56|1477.12|1474.52|1474.23|1471.63|0
1637289300000|2021-11-19 02:35:00|1476.4|1473.8|1477.36|1474.76|1477.36|1474.76|1476.4|1473.8|0
1637289600000|2021-11-19 02:40:00|1477.12|1474.52|1477.23|1474.63|1477.6|1475|1477.12|1474.52|0
1637289900000|2021-11-19 02:45:00|1477.12|1474.52|1478.32|1475.72|1478.56|1475.96|1477.12|1474.52|0
1637290200000|2021-11-19 02:50:00|1478.08|1475.48|1477.84|1475.24|1478.44|1475.84|1477.84|1475.24|0
1637290500000|2021-11-19 02:55:00|1477.6|1475|1478.56|1475.96|1478.56|1475.96|1477.6|1475|0
1637290800000|2021-11-19 03:00:00|1478.8|1476.2|1477.84|1475.24|1479.28|1476.68|1477.35|1474.75|0
1637291100000|2021-11-19 03:05:00|1477.6|1475|1478.32|1475.72|1478.56|1475.96|1477.59|1474.99|0
1637291400000|2021-11-19 03:10:00|1478.56|1475.96|1480.97|1478.37|1481.21|1478.61|1477.83|1475.23|0
1637291700000|2021-11-19 03:15:00|1481.21|1478.61|1480.97|1478.37|1481.45|1478.85|1480.25|1477.65|0
1637292000000|2021-11-19 03:20:00|1481.21|1478.61|1480.97|1478.37|1481.21|1478.61|1480.24|1477.64|0
1637292300000|2021-11-19 03:25:00|1480.73|1478.13|1480.48|1477.88|1480.73|1478.13|1480.24|1477.64|0
1637292600000|2021-11-19 03:30:00|1480.24|1477.64|1479.28|1476.68|1480.48|1477.88|1479.04|1476.44|0
1637292900000|2021-11-19 03:35:00|1479.52|1476.92|1478.31|1475.71|1479.52|1476.92|1478.31|1475.71|0
1637293200000|2021-11-19 03:40:00|1478.43|1475.83|1478.55|1475.95|1478.55|1475.95|1477.83|1475.23|0
1637293500000|2021-11-19 03:45:00|1478.79|1476.19|1479.03|1476.43|1479.03|1476.43|1478.55|1475.95|0
1637293800000|2021-11-19 03:50:00|1478.79|1476.19|1479.51|1476.91|1479.51|1476.91|1478.79|1476.19|0
1637294100000|2021-11-19 03:55:00|1479.75|1477.15|1479.51|1476.91|1479.87|1477.27|1479.27|1476.67|0
1637294400000|2021-11-19 04:00:00|1479.27|1476.67|1479.87|1477.27|1479.99|1477.39|1479.03|1476.43|0
1637294700000|2021-11-19 04:05:00|1479.99|1477.39|1480.72|1478.12|1480.72|1478.12|1479.51|1476.91|0
1637295000000|2021-11-19 04:10:00|1480.96|1478.36|1480.96|1478.36|1481.2|1478.6|1480.47|1477.87|0
1637295300000|2021-11-19 04:15:00|1480.71|1478.11|1480.47|1477.87|1480.96|1478.36|1480.47|1477.87|0
1637295600000|2021-11-19 04:20:00|1480.59|1477.99|1479.99|1477.39|1480.71|1478.11|1479.99|1477.39|0
1637295900000|2021-11-19 04:25:00|1480.23|1477.63|1479.5|1476.9|1480.23|1477.63|1479.26|1476.66|0
1637296200000|2021-11-19 04:30:00|1479.75|1477.15|1479.5|1476.9|1479.99|1477.39|1479.26|1476.66|0
1637296500000|2021-11-19 04:35:00|1479.26|1476.66|1479.26|1476.66|1479.5|1476.9|1478.9|1476.3|0
1637296800000|2021-11-19 04:40:00|1479.38|1476.78|1479.74|1477.14|1479.98|1477.38|1479.26|1476.66|0
1637297100000|2021-11-19 04:45:00|1479.98|1477.38|1480.22|1477.62|1480.47|1477.87|1479.5|1476.9|0
1637297400000|2021-11-19 04:50:00|1480.1|1477.5|1479.26|1476.66|1480.46|1477.86|1479.26|1476.66|0
1637297700000|2021-11-19 04:55:00|1479.13|1476.53|1479.26|1476.66|1479.74|1477.14|1479.13|1476.53|0
1637298000000|2021-11-19 05:00:00|1478.77|1476.17|1479.98|1477.38|1479.98|1477.38|1478.77|1476.17|0
1637298300000|2021-11-19 05:05:00|1479.74|1477.14|1480.22|1477.62|1480.22|1477.62|1479.74|1477.14|0
1637298600000|2021-11-19 05:10:00|1479.74|1477.14|1478.53|1475.93|1479.74|1477.14|1478.05|1475.45|0
1637298900000|2021-11-19 05:15:00|1478.65|1476.05|1478.29|1475.69|1479.01|1476.41|1477.81|1475.21|0
1637299200000|2021-11-19 05:20:00|1478.05|1475.45|1478.77|1476.17|1478.77|1476.17|1477.32|1474.72|0
1637299500000|2021-11-19 05:25:00|1478.53|1475.93|1478.28|1475.68|1479.01|1476.41|1478.28|1475.68|0
1637299800000|2021-11-19 05:30:00|1478.04|1475.44|1478.28|1475.68|1478.53|1475.93|1477.8|1475.2|0
1637300100000|2021-11-19 05:35:00|1478.04|1475.44|1479.25|1476.65|1479.25|1476.65|1478.04|1475.44|0
1637300400000|2021-11-19 05:40:00|1479.01|1476.41|1478.76|1476.16|1479.49|1476.89|1478.52|1475.92|0
1637300700000|2021-11-19 05:45:00|1479|1476.4|1478.52|1475.92|1479.36|1476.76|1478.52|1475.92|0
1637301000000|2021-11-19 05:50:00|1478.28|1475.68|1478.28|1475.68|1479.49|1476.89|1478.04|1475.44|0
1637301300000|2021-11-19 05:55:00|1478.04|1475.44|1477.55|1474.95|1478.28|1475.68|1477.55|1474.95|0
1637301600000|2021-11-19 06:00:00|1477.8|1475.2|1478.28|1475.68|1478.52|1475.92|1477.55|1474.95|0
1637301900000|2021-11-19 06:05:00|1478.04|1475.44|1478.03|1475.43|1478.28|1475.68|1477.79|1475.19|0
1637302200000|2021-11-19 06:10:00|1477.79|1475.19|1479.24|1476.64|1479.48|1476.88|1477.79|1475.19|0
1637302500000|2021-11-19 06:15:00|1479|1476.4|1478.51|1475.91|1479.11|1476.51|1478.03|1475.43|0
1637302800000|2021-11-19 06:20:00|1478.76|1476.16|1479.24|1476.64|1479.24|1476.64|1478.51|1475.91|0
1637303100000|2021-11-19 06:25:00|1479.48|1476.88|1479.72|1477.12|1479.72|1477.12|1479.24|1476.64|0
1637303400000|2021-11-19 06:30:00|1479.96|1477.36|1480.68|1478.08|1480.92|1478.32|1479.96|1477.36|0
1637303700000|2021-11-19 06:35:00|1480.44|1477.84|1479.83|1477.23|1480.68|1478.08|1479.47|1476.87|0
1637304000000|2021-11-19 06:40:00|1479.96|1477.36|1479.47|1476.87|1480.44|1477.84|1479.47|1476.87|0
1637304300000|2021-11-19 06:45:00|1479.71|1477.11|1479.47|1476.87|1479.71|1477.11|1479.23|1476.63|0
1637304600000|2021-11-19 06:50:00|1479.71|1477.11|1479.71|1477.11|1479.71|1477.11|1479.23|1476.63|0
1637304900000|2021-11-19 06:55:00|1479.95|1477.35|1479.47|1476.87|1479.95|1477.35|1479.34|1476.74|0
1637305200000|2021-11-19 07:00:00|1479.23|1476.63|1478.99|1476.39|1479.71|1477.11|1478.99|1476.39|0
1637305500000|2021-11-19 07:05:00|1478.86|1476.26|1479.71|1477.11|1480.67|1478.07|1478.74|1476.14|0
1637305800000|2021-11-19 07:10:00|1479.95|1477.35|1479.34|1476.74|1479.95|1477.35|1478.98|1476.38|0
1637306100000|2021-11-19 07:15:00|1479.23|1476.63|1479.95|1477.35|1480.19|1477.59|1479.23|1476.63|0
1637306400000|2021-11-19 07:20:00|1479.71|1477.11|1479.71|1477.11|1480.43|1477.83|1479.71|1477.11|0
1637306700000|2021-11-19 07:25:00|1479.46|1476.86|1478.98|1476.38|1479.71|1477.11|1478.74|1476.14|0
1637307000000|2021-11-19 07:30:00|1479.22|1476.62|1479.7|1477.1|1479.7|1477.1|1478.74|1476.14|0
1637307300000|2021-11-19 07:35:00|1479.94|1477.34|1479.94|1477.34|1480.19|1477.59|1479.7|1477.1|0
1637307600000|2021-11-19 07:40:00|1480.18|1477.58|1480.18|1477.58|1480.18|1477.58|1479.82|1477.22|0
1637307900000|2021-11-19 07:45:00|1480.67|1478.07|1482.84|1480.24|1482.84|1480.24|1480.42|1477.82|0
1637308200000|2021-11-19 07:50:00|1482.59|1479.99|1480.42|1477.82|1482.84|1480.24|1480.18|1477.58|0
1637308500000|2021-11-19 07:55:00|1480.18|1477.58|1478.97|1476.37|1480.42|1477.82|1478.97|1476.37|0
1637308800000|2021-11-19 08:00:00|1478.73|1476.13|1477.91|1475.31|1479.21|1476.61|1476.47|1473.87|0
1637309100000|2021-11-19 08:05:00|1477.23|1475.03|1477.71|1475.51|1478.68|1476.48|1476.75|1474.55|0
1637309400000|2021-11-19 08:10:00|1477.95|1475.75|1477.23|1475.03|1477.95|1475.75|1476.51|1474.31|0
1637309700000|2021-11-19 08:15:00|1477.34|1475.14|1476.38|1474.18|1477.47|1475.27|1476.02|1473.82|0
1637310000000|2021-11-19 08:20:00|1476.02|1473.82|1477.71|1475.51|1477.71|1475.51|1476.02|1473.82|0
1637310300000|2021-11-19 08:25:00|1477.58|1475.38|1478.19|1475.99|1478.67|1476.47|1477.23|1475.03|0
1637310600000|2021-11-19 08:30:00|1478.43|1476.23|1477.47|1475.27|1478.67|1476.47|1476.98|1474.78|0
1637310900000|2021-11-19 08:35:00|1477.34|1475.14|1477.46|1475.26|1477.71|1475.51|1476.98|1474.78|0
1637311200000|2021-11-19 08:40:00|1477.71|1475.51|1477.22|1475.02|1477.71|1475.51|1476.5|1474.3|0
1637311500000|2021-11-19 08:45:00|1476.74|1474.54|1476.98|1474.78|1477.94|1475.74|1476.74|1474.54|0
1637311800000|2021-11-19 08:50:00|1476.74|1474.54|1477.94|1475.74|1478.18|1475.98|1476.74|1474.54|0
1637312100000|2021-11-19 08:55:00|1476.98|1474.78|1476.49|1474.29|1477.46|1475.26|1476.49|1474.29|0
1637312400000|2021-11-19 09:00:00|1476.25|1474.05|1476.25|1474.05|1477.22|1475.02|1475.77|1473.57|0
1637312700000|2021-11-19 09:05:00|1476.49|1474.29|1476.25|1474.05|1476.49|1474.29|1475.77|1473.57|0
1637313000000|2021-11-19 09:10:00|1476.01|1473.81|1476.49|1474.29|1476.49|1474.29|1475.77|1473.57|0
1637313300000|2021-11-19 09:15:00|1476.37|1474.17|1477.21|1475.01|1477.46|1475.26|1475.77|1473.57|0
1637313600000|2021-11-19 09:20:00|1477.45|1475.25|1476.73|1474.53|1477.7|1475.5|1476.73|1474.53|0
1637313900000|2021-11-19 09:25:00|1476.97|1474.77|1472.39|1470.19|1477.45|1475.25|1472.39|1470.19|0
1637314200000|2021-11-19 09:30:00|1472.63|1470.43|1470.94|1468.74|1472.63|1470.43|1469.5|1467.3|0
1637314500000|2021-11-19 09:35:00|1470.22|1468.02|1468.53|1466.33|1470.94|1468.74|1468.53|1466.33|0
1637314800000|2021-11-19 09:40:00|1468.29|1466.09|1464.64|1462.44|1469.63|1467.43|1463.92|1461.72|0
1637315100000|2021-11-19 09:45:00|1465.12|1462.92|1466.19|1463.99|1469.57|1467.37|1464.64|1462.44|0
1637315400000|2021-11-19 09:50:00|1465.71|1463.51|1462.58|1460.38|1467.88|1465.68|1462.58|1460.38|0
1637315700000|2021-11-19 09:55:00|1462.82|1460.62|1462.1|1459.9|1464.75|1462.55|1461.62|1459.42|0
1637316000000|2021-11-19 10:00:00|1461.62|1459.42|1456.78|1454.58|1462.34|1460.14|1456.06|1453.86|0
1637316300000|2021-11-19 10:05:00|1456.3|1454.1|1452.93|1450.73|1458.22|1456.02|1452.21|1450.01|0
1637316600000|2021-11-19 10:10:00|1452.69|1450.49|1447.64|1445.44|1452.69|1450.49|1445.47|1443.27|0
1637316900000|2021-11-19 10:15:00|1447.88|1445.68|1450.88|1448.68|1453.41|1451.21|1446.92|1444.72|0
1637317200000|2021-11-19 10:20:00|1450.28|1448.08|1453.89|1451.69|1456.05|1453.85|1449.08|1446.88|0
1637317500000|2021-11-19 10:25:00|1453.76|1451.56|1456.77|1454.57|1458.46|1456.26|1453.76|1451.56|0
1637317800000|2021-11-19 10:30:00|1456.53|1454.33|1455.67|1453.47|1458.22|1456.02|1454.7|1452.5|0
1637318100000|2021-11-19 10:35:00|1456.02|1453.82|1457.59|1455.39|1457.83|1455.63|1455.18|1452.98|0
1637318400000|2021-11-19 10:40:00|1457.95|1455.75|1457.11|1454.91|1459.51|1457.31|1456.87|1454.67|0
1637318700000|2021-11-19 10:45:00|1456.63|1454.43|1456.63|1454.43|1457.83|1455.63|1455.66|1453.46|0
1637319000000|2021-11-19 10:50:00|1456.98|1454.78|1458.31|1456.11|1459.27|1457.07|1456.38|1454.18|0
1637319300000|2021-11-19 10:55:00|1458.55|1456.35|1459.87|1457.67|1460.71|1458.51|1458.07|1455.87|0
1637319600000|2021-11-19 11:00:00|1459.99|1457.79|1457.58|1455.38|1461.2|1459|1457.34|1455.14|0
1637319900000|2021-11-19 11:05:00|1457.82|1455.62|1455.05|1452.85|1457.82|1455.62|1453.85|1451.65|0
1637320200000|2021-11-19 11:10:00|1455.18|1452.98|1454.09|1451.89|1455.9|1453.7|1453.49|1451.29|0
1637320500000|2021-11-19 11:15:00|1454.21|1452.01|1456.14|1453.94|1457.1|1454.9|1453.73|1451.53|0
1637320800000|2021-11-19 11:20:00|1455.9|1453.7|1454.33|1452.13|1455.9|1453.7|1454.21|1452.01|0
1637321100000|2021-11-19 11:25:00|1454.21|1452.01|1456.37|1454.17|1456.62|1454.42|1454.21|1452.01|0
1637321400000|2021-11-19 11:30:00|1456.86|1454.66|1451.56|1449.36|1457.1|1454.9|1451.32|1449.12|0
1637321700000|2021-11-19 11:35:00|1451.08|1448.88|1448.91|1446.71|1452.52|1450.32|1448.67|1446.47|0
1637322000000|2021-11-19 11:40:00|1448.43|1446.23|1452.37|1450.17|1452.37|1450.17|1447.38|1445.18|0
1637322300000|2021-11-19 11:45:00|1452.13|1449.93|1450.21|1448.01|1452.61|1450.41|1450.21|1448.01|0
1637322600000|2021-11-19 11:50:00|1449.73|1447.53|1449.96|1447.76|1451.89|1449.69|1448.04|1445.84|0
1637322900000|2021-11-19 11:55:00|1449.84|1447.64|1450.2|1448|1450.45|1448.25|1448.28|1446.08|0
1637323200000|2021-11-19 12:00:00|1450.44|1448.24|1451.16|1448.96|1451.16|1448.96|1449.96|1447.76|0
1637323500000|2021-11-19 12:05:00|1451.89|1449.69|1455.01|1452.81|1455.25|1453.05|1451.4|1449.2|0
1637323800000|2021-11-19 12:10:00|1454.77|1452.57|1450.68|1448.48|1454.77|1452.57|1449.96|1447.76|0
1637324100000|2021-11-19 12:15:00|1450.92|1448.72|1451.16|1448.96|1451.4|1449.2|1449.72|1447.52|0
1637324400000|2021-11-19 12:20:00|1450.92|1448.72|1452.12|1449.92|1452.12|1449.92|1450.68|1448.48|0
1637324700000|2021-11-19 12:25:00|1451.88|1449.68|1454.28|1452.08|1454.28|1452.08|1451.4|1449.2|0
1637325000000|2021-11-19 12:30:00|1454.04|1451.84|1453.34|1451.14|1454.3|1452.1|1451.66|1449.46|0
1637325300000|2021-11-19 12:35:00|1453.58|1451.38|1450.69|1448.49|1455.02|1452.82|1450.45|1448.25|0
1637325600000|2021-11-19 12:40:00|1450.93|1448.73|1447.57|1445.37|1450.93|1448.73|1447.09|1444.89|0
1637325900000|2021-11-19 12:45:00|1447.33|1445.13|1448.29|1446.09|1449.01|1446.81|1446.12|1443.92|0
1637326200000|2021-11-19 12:50:00|1448.53|1446.33|1448.75|1446.55|1449.1|1446.9|1447.32|1445.12|0
1637326500000|2021-11-19 12:55:00|1448.51|1446.31|1448.86|1446.66|1449.23|1447.03|1447.66|1445.46|0
1637326800000|2021-11-19 13:00:00|1449.23|1447.03|1449.23|1447.03|1449.71|1447.51|1448.51|1446.31|0
1637327100000|2021-11-19 13:05:00|1448.99|1446.79|1450.67|1448.47|1451.63|1449.43|1448.5|1446.3|0
1637327400000|2021-11-19 13:10:00|1450.91|1448.71|1448.26|1446.06|1450.91|1448.71|1447.3|1445.1|0
1637327700000|2021-11-19 13:15:00|1448.14|1445.94|1448.26|1446.06|1448.74|1446.54|1447.3|1445.1|0
1637328000000|2021-11-19 13:20:00|1448.02|1445.82|1450.66|1448.46|1450.66|1448.46|1447.78|1445.58|0
1637328300000|2021-11-19 13:25:00|1450.18|1447.98|1451.14|1448.94|1451.14|1448.94|1447.54|1445.34|0
1637328600000|2021-11-19 13:30:00|1451.38|1449.18|1449.7|1447.5|1451.62|1449.42|1448.26|1446.06|0
1637328900000|2021-11-19 13:35:00|1449.46|1447.26|1451.14|1448.94|1451.38|1449.18|1449.46|1447.26|0
1637329200000|2021-11-19 13:40:00|1451.26|1449.06|1454.23|1452.03|1454.71|1452.51|1451.14|1448.94|0
1637329500000|2021-11-19 13:45:00|1454.47|1452.27|1454.71|1452.51|1455.43|1453.23|1454.23|1452.03|0
1637329800000|2021-11-19 13:50:00|1454.47|1452.27|1455.67|1453.47|1456.63|1454.43|1453.51|1451.31|0
1637330100000|2021-11-19 13:55:00|1455.91|1453.71|1454.47|1452.27|1456.63|1454.43|1454.23|1452.03|0
1637330400000|2021-11-19 14:00:00|1453.99|1451.79|1450.86|1448.66|1453.99|1451.79|1450.86|1448.66|0
1637330700000|2021-11-19 14:05:00|1451.1|1448.9|1452.06|1449.86|1453.5|1451.3|1450.38|1448.18|0
1637331000000|2021-11-19 14:10:00|1451.82|1449.62|1457.35|1455.15|1458.07|1455.87|1451.34|1449.14|0
1637331300000|2021-11-19 14:15:00|1457.11|1454.91|1460.96|1458.76|1464.09|1461.89|1456.63|1454.43|0
1637331600000|2021-11-19 14:20:00|1461.2|1459|1460.24|1458.04|1463.37|1461.17|1459.03|1456.83|0
1637331900000|2021-11-19 14:25:00|1461.92|1459.72|1460.96|1458.76|1463.37|1461.17|1457.83|1455.63|0
1637332200000|2021-11-19 14:30:00|1461.68|1459.48|1454.39|1452.19|1462.16|1459.96|1452.47|1450.27|0
1637332500000|2021-11-19 14:35:00|1455.12|1452.92|1458.22|1456.02|1459.91|1457.71|1455.12|1452.92|0
1637332800000|2021-11-19 14:40:00|1458.7|1456.5|1461.11|1458.91|1461.11|1458.91|1456.3|1454.1|0
1637333100000|2021-11-19 14:45:00|1462.07|1459.87|1460.14|1457.94|1463.04|1460.84|1457.26|1455.06|0
1637333400000|2021-11-19 14:50:00|1460.39|1458.19|1461.83|1459.63|1461.83|1459.63|1458.46|1456.26|0
1637333700000|2021-11-19 14:55:00|1461.35|1459.15|1466.4|1464.2|1466.65|1464.45|1460.63|1458.43|0
1637334000000|2021-11-19 15:00:00|1466.16|1463.96|1457.97|1455.77|1466.64|1464.44|1457.73|1455.53|0
1637334300000|2021-11-19 15:05:00|1458.22|1456.02|1459.02|1456.82|1460.47|1458.27|1455.68|1453.48|0
1637334600000|2021-11-19 15:10:00|1458.78|1456.58|1460.46|1458.26|1460.46|1458.26|1456.38|1454.18|0
1637334900000|2021-11-19 15:15:00|1460.71|1458.51|1460.46|1458.26|1461.3|1459.1|1457.34|1455.14|0
1637335200000|2021-11-19 15:20:00|1460.7|1458.5|1458.54|1456.34|1461.43|1459.23|1458.06|1455.86|0
1637335500000|2021-11-19 15:25:00|1458.89|1456.69|1454.21|1452.01|1459.5|1457.3|1453.73|1451.53|0
1637335800000|2021-11-19 15:30:00|1453.97|1451.77|1457.81|1455.61|1457.81|1455.61|1453.48|1451.28|0
1637336100000|2021-11-19 15:35:00|1457.57|1455.37|1460.57|1458.37|1460.57|1458.37|1455.89|1453.69|0
1637336400000|2021-11-19 15:40:00|1460.33|1458.13|1462.25|1460.05|1463.21|1461.01|1459.85|1457.65|0
1637336700000|2021-11-19 15:45:00|1462.49|1460.29|1461.05|1458.85|1462.73|1460.53|1458.64|1456.44|0
1637337000000|2021-11-19 15:50:00|1461.29|1459.09|1458.88|1456.68|1462.01|1459.81|1456.35|1454.15|0
1637337300000|2021-11-19 15:55:00|1459.12|1456.92|1459.12|1456.92|1461.53|1459.33|1458.64|1456.44|0
1637337600000|2021-11-19 16:00:00|1458.88|1456.68|1463.69|1461.49|1463.69|1461.49|1458.64|1456.44|0
1637337900000|2021-11-19 16:05:00|1463.93|1461.73|1462.97|1460.77|1464.41|1462.21|1462.01|1459.81|0
1637338200000|2021-11-19 16:10:00|1462.73|1460.53|1463.69|1461.49|1464.65|1462.45|1462.49|1460.29|0
1637338500000|2021-11-19 16:15:00|1463.93|1461.73|1465.61|1463.41|1466.34|1464.14|1463.93|1461.73|0
1637338800000|2021-11-19 16:20:00|1465.85|1463.65|1464.65|1462.45|1466.33|1464.13|1463.93|1461.73|0
1637339100000|2021-11-19 16:25:00|1464.89|1462.69|1465.85|1463.65|1465.85|1463.65|1463.44|1461.24|0
1637339400000|2021-11-19 16:30:00|1466.09|1463.89|1464.05|1461.85|1466.81|1464.61|1463.57|1461.37|0
1637339700000|2021-11-19 16:35:00|1464.29|1462.09|1465.49|1463.29|1466.7|1464.5|1464.29|1462.09|0
1637340000000|2021-11-19 16:40:00|1465.73|1463.53|1465.73|1463.53|1466.7|1464.5|1464.77|1462.57|0
1637340300000|2021-11-19 16:45:00|1465.85|1463.65|1464.53|1462.33|1466.69|1464.49|1464.29|1462.09|0
1637340600000|2021-11-19 16:50:00|1464.28|1462.08|1464.04|1461.84|1465.49|1463.29|1463.08|1460.88|0
1637340900000|2021-11-19 16:55:00|1463.8|1461.6|1464.1|1461.9|1465.06|1462.86|1463.32|1461.12|0
1637341200000|2021-11-19 17:00:00|1464.21|1462.01|1464.47|1462.27|1465.3|1463.1|1464.1|1461.9|0
1637341500000|2021-11-19 17:05:00|1464.71|1462.51|1465.43|1463.23|1466.16|1463.96|1464.71|1462.51|0
1637341800000|2021-11-19 17:10:00|1465.92|1463.72|1468.81|1466.61|1468.81|1466.61|1465.92|1463.72|0
1637342100000|2021-11-19 17:15:00|1468.33|1466.13|1466.88|1464.68|1468.33|1466.13|1466.16|1463.96|0
1637342400000|2021-11-19 17:20:00|1466.64|1464.44|1468.08|1465.88|1468.08|1465.88|1465.91|1463.71|0
1637342700000|2021-11-19 17:25:00|1467.84|1465.64|1468.42|1466.22|1468.66|1466.46|1467.84|1465.64|0
1637343000000|2021-11-19 17:30:00|1468.66|1466.46|1469.86|1467.66|1470.11|1467.91|1468.66|1466.46|0
1637343300000|2021-11-19 17:35:00|1470.1|1467.9|1470.59|1468.39|1473.48|1471.28|1470.1|1467.9|0
1637343600000|2021-11-19 17:40:00|1470.83|1468.63|1468.66|1466.46|1470.83|1468.63|1466.97|1464.77|0
1637343900000|2021-11-19 17:45:00|1468.41|1466.21|1467.69|1465.49|1468.66|1466.46|1466.48|1464.28|0
1637344200000|2021-11-19 17:50:00|1467.45|1465.25|1469.62|1467.42|1469.86|1467.66|1467.21|1465.01|0
1637344500000|2021-11-19 17:55:00|1469.38|1467.18|1467.45|1465.25|1469.86|1467.66|1467.45|1465.25|0
1637344800000|2021-11-19 18:00:00|1467.69|1465.49|1467.45|1465.25|1467.93|1465.73|1466.24|1464.04|0
1637345100000|2021-11-19 18:05:00|1467.69|1465.49|1467.93|1465.73|1468.65|1466.45|1467.44|1465.24|0
1637345400000|2021-11-19 18:10:00|1468.17|1465.97|1465.51|1463.31|1468.65|1466.45|1464.07|1461.87|0
1637345700000|2021-11-19 18:15:00|1465.76|1463.56|1464.07|1461.87|1466.48|1464.28|1462.14|1459.94|0
1637346000000|2021-11-19 18:20:00|1464.31|1462.11|1463.34|1461.14|1464.55|1462.35|1462.86|1460.66|0
1637346300000|2021-11-19 18:25:00|1463.58|1461.38|1457.08|1454.88|1463.58|1461.38|1456.84|1454.64|0
1637346600000|2021-11-19 18:30:00|1456.84|1454.64|1457.08|1454.88|1458.76|1456.56|1456.35|1454.15|0
1637346900000|2021-11-19 18:35:00|1457.32|1455.12|1453.1|1450.9|1457.56|1455.36|1452.02|1449.82|0
1637347200000|2021-11-19 18:40:00|1453.34|1451.14|1454.91|1452.71|1454.91|1452.71|1450.33|1448.13|0
1637347500000|2021-11-19 18:45:00|1454.67|1452.47|1454.66|1452.46|1454.67|1452.47|1452.26|1450.06|0
1637347800000|2021-11-19 18:50:00|1455.15|1452.95|1458.15|1455.95|1458.28|1456.08|1455.15|1452.95|0
1637348100000|2021-11-19 18:55:00|1458.28|1456.08|1459.96|1457.76|1459.96|1457.76|1458.03|1455.83|0
1637348400000|2021-11-19 19:00:00|1460.08|1457.88|1459.72|1457.52|1460.44|1458.24|1459|1456.8|0
1637348700000|2021-11-19 19:05:00|1459.96|1457.76|1461.16|1458.96|1461.16|1458.96|1459.48|1457.28|0
1637349000000|2021-11-19 19:10:00|1461.04|1458.84|1461.4|1459.2|1462.37|1460.17|1460.2|1458|0
1637349300000|2021-11-19 19:15:00|1461.52|1459.32|1461.64|1459.44|1462.85|1460.65|1460.68|1458.48|0
1637349600000|2021-11-19 19:20:00|1461.88|1459.68|1462.12|1459.92|1462.85|1460.65|1461.4|1459.2|0
1637349900000|2021-11-19 19:25:00|1462.36|1460.16|1459.09|1456.89|1462.61|1460.41|1459.09|1456.89|0
1637350200000|2021-11-19 19:30:00|1459.33|1457.13|1457.65|1455.45|1460.78|1458.58|1455.96|1453.76|0
1637350500000|2021-11-19 19:35:00|1457.41|1455.21|1457.65|1455.45|1458.61|1456.41|1456.68|1454.48|0
1637350800000|2021-11-19 19:40:00|1457.89|1455.69|1458.61|1456.41|1459.81|1457.61|1457.16|1454.96|0
1637351100000|2021-11-19 19:45:00|1458.85|1456.65|1458.61|1456.41|1459.57|1457.37|1457.64|1455.44|0
1637351400000|2021-11-19 19:50:00|1458.85|1456.65|1460.29|1458.09|1460.29|1458.09|1457.88|1455.68|0
1637351700000|2021-11-19 19:55:00|1460.53|1458.33|1458.84|1456.64|1460.53|1458.33|1458.36|1456.16|0
1637352000000|2021-11-19 20:00:00|1458.6|1456.4|1457.88|1455.68|1460.29|1458.09|1457.88|1455.68|0
1637352300000|2021-11-19 20:05:00|1458.12|1455.92|1458.6|1456.4|1459.08|1456.88|1456.92|1454.72|0
1637352600000|2021-11-19 20:10:00|1458.36|1456.16|1456.19|1453.99|1458.36|1456.16|1455.71|1453.51|0
1637352900000|2021-11-19 20:15:00|1455.95|1453.75|1455.71|1453.51|1456.43|1454.23|1454.27|1452.07|0
1637353200000|2021-11-19 20:20:00|1456.19|1453.99|1456.67|1454.47|1456.91|1454.71|1454.75|1452.55|0
1637353500000|2021-11-19 20:25:00|1456.91|1454.71|1457.39|1455.19|1457.63|1455.43|1455.47|1453.27|0
1637353800000|2021-11-19 20:30:00|1457.27|1455.07|1457.63|1455.43|1457.87|1455.67|1456.43|1454.23|0
1637354100000|2021-11-19 20:35:00|1457.39|1455.19|1456.19|1453.99|1458.47|1456.27|1455.71|1453.51|0
1637354400000|2021-11-19 20:40:00|1456.43|1454.23|1454.02|1451.82|1456.43|1454.23|1454.02|1451.82|0
1637354700000|2021-11-19 20:45:00|1454.26|1452.06|1455.94|1453.74|1456.18|1453.98|1452.09|1449.89|0
1637355000000|2021-11-19 20:50:00|1455.22|1453.02|1452.81|1450.61|1455.7|1453.5|1451.85|1449.65|0
1637355300000|2021-11-19 20:55:00|1452.57|1450.37|1454.5|1452.3|1455.94|1453.74|1451.85|1449.65|0
1637355600000|2021-11-19 21:00:00|1454.74|1452.54|1454.01|1451.81|1454.74|1452.54|1453.53|1451.33|0
1637355900000|2021-11-19 21:05:00|1454.25|1452.05|1453.53|1451.33|1456.18|1453.98|1453.29|1451.09|0
1637356200000|2021-11-19 21:10:00|1454.01|1451.81|1455.46|1453.26|1455.94|1453.74|1453.77|1451.57|0
1637568300000|2021-11-22 08:05:00|1467.67|1465.47|1467.91|1465.71|1468.4|1466.2|1467.19|1464.99|0
1637568600000|2021-11-22 08:10:00|1468.16|1465.96|1467.19|1464.99|1468.16|1465.96|1466.95|1464.75|0
1637568900000|2021-11-22 08:15:00|1467.43|1465.23|1468.64|1466.44|1468.88|1466.68|1467.19|1464.99|0
1637569200000|2021-11-22 08:20:00|1468.88|1466.68|1470.08|1467.88|1470.8|1468.6|1468.88|1466.68|0
1637569500000|2021-11-22 08:25:00|1470.32|1468.12|1468.39|1466.19|1470.32|1468.12|1466.95|1464.75|0
1637569800000|2021-11-22 08:30:00|1468.63|1466.43|1469.84|1467.64|1469.84|1467.64|1468.15|1465.95|0
1637570100000|2021-11-22 08:35:00|1470.08|1467.88|1469.59|1467.39|1470.08|1467.88|1468.63|1466.43|0
1637570400000|2021-11-22 08:40:00|1469.35|1467.15|1468.87|1466.67|1469.35|1467.15|1468.63|1466.43|0
1637570700000|2021-11-22 08:45:00|1468.74|1466.54|1468.63|1466.43|1469.83|1467.63|1468.39|1466.19|0
1637571000000|2021-11-22 08:50:00|1468.39|1466.19|1467.9|1465.7|1468.63|1466.43|1467.18|1464.98|0
1637571300000|2021-11-22 08:55:00|1468.14|1465.94|1468.63|1466.43|1468.63|1466.43|1467.42|1465.22|0
1637571600000|2021-11-22 09:00:00|1468.38|1466.18|1469.35|1467.15|1469.35|1467.15|1467.42|1465.22|0
1637571900000|2021-11-22 09:05:00|1469.59|1467.39|1469.35|1467.15|1469.83|1467.63|1468.86|1466.66|0
1637572200000|2021-11-22 09:10:00|1469.11|1466.91|1469.1|1466.9|1470.07|1467.87|1468.86|1466.66|0
1637572500000|2021-11-22 09:15:00|1469.22|1467.02|1469.59|1467.39|1470.31|1468.11|1469.1|1466.9|0
1637572800000|2021-11-22 09:20:00|1469.38|1467.18|1469.86|1467.66|1469.86|1467.66|1469.14|1466.94|0
1637573100000|2021-11-22 09:25:00|1469.73|1467.53|1471.07|1468.87|1471.31|1469.11|1469.73|1467.53|0
1637573400000|2021-11-22 09:30:00|1471.31|1469.11|1470.1|1467.9|1471.31|1469.11|1469.86|1467.66|0
1637573700000|2021-11-22 09:35:00|1470.34|1468.14|1468.89|1466.69|1470.34|1468.14|1468.89|1466.69|0
1637574000000|2021-11-22 09:40:00|1468.65|1466.45|1468.41|1466.21|1468.89|1466.69|1468.41|1466.21|0
1637574300000|2021-11-22 09:45:00|1468.17|1465.97|1467.68|1465.48|1468.65|1466.45|1467.44|1465.24|0
1637574600000|2021-11-22 09:50:00|1467.44|1465.24|1468.89|1466.69|1469.13|1466.93|1467.44|1465.24|0
1637574900000|2021-11-22 09:55:00|1469.13|1466.93|1469.13|1466.93|1469.85|1467.65|1468.89|1466.69|0
1637575200000|2021-11-22 10:00:00|1469.37|1467.17|1469.61|1467.41|1470.33|1468.13|1469.13|1466.93|0
1637575500000|2021-11-22 10:05:00|1469.85|1467.65|1471.06|1468.86|1471.06|1468.86|1469.85|1467.65|0
1637575800000|2021-11-22 10:10:00|1471.3|1469.1|1470.81|1468.61|1472.02|1469.82|1470.57|1468.37|0
1637576100000|2021-11-22 10:15:00|1471.05|1468.85|1471.05|1468.85|1471.05|1468.85|1470.33|1468.13|0
1637576400000|2021-11-22 10:20:00|1470.81|1468.61|1470.81|1468.61|1471.05|1468.85|1470.57|1468.37|0
1637576700000|2021-11-22 10:25:00|1471.05|1468.85|1470.33|1468.13|1471.29|1469.09|1469.72|1467.52|0
1637577000000|2021-11-22 10:30:00|1470.2|1468|1469.6|1467.4|1470.57|1468.37|1469.6|1467.4|0
1637577300000|2021-11-22 10:35:00|1469.36|1467.16|1469.84|1467.64|1470.08|1467.88|1469.12|1466.92|0
1637577600000|2021-11-22 10:40:00|1469.6|1467.4|1469.84|1467.64|1470.08|1467.88|1469.12|1466.92|0
1637577900000|2021-11-22 10:45:00|1469.72|1467.52|1469.36|1467.16|1469.84|1467.64|1469.36|1467.16|0
1637578200000|2021-11-22 10:50:00|1469.6|1467.4|1469.12|1466.92|1469.71|1467.51|1468.39|1466.19|0
1637578500000|2021-11-22 10:55:00|1469.36|1467.16|1469.6|1467.4|1469.84|1467.64|1468.87|1466.67|0
1637578800000|2021-11-22 11:00:00|1469.36|1467.16|1470.19|1467.99|1470.56|1468.36|1469.35|1467.15|0
1637579100000|2021-11-22 11:05:00|1470.08|1467.88|1471.28|1469.08|1471.28|1469.08|1469.84|1467.64|0
1637579400000|2021-11-22 11:10:00|1471.04|1468.84|1471.28|1469.08|1471.52|1469.32|1471.04|1468.84|0
1637579700000|2021-11-22 11:15:00|1471.04|1468.84|1472|1469.8|1472.25|1470.05|1470.8|1468.6|0
1637580000000|2021-11-22 11:20:00|1471.76|1469.56|1472.24|1470.04|1472.49|1470.29|1471.76|1469.56|0
1637580300000|2021-11-22 11:25:00|1472.49|1470.29|1471.52|1469.32|1472.73|1470.53|1471.28|1469.08|0
1637580600000|2021-11-22 11:30:00|1471.28|1469.08|1472|1469.8|1472|1469.8|1470.8|1468.6|0
1637580900000|2021-11-22 11:35:00|1471.88|1469.68|1474.17|1471.97|1474.65|1472.45|1471.88|1469.68|0
1637581200000|2021-11-22 11:40:00|1474.41|1472.21|1472.72|1470.52|1475.14|1472.94|1472.48|1470.28|0
1637581500000|2021-11-22 11:45:00|1472.96|1470.76|1472.96|1470.76|1473.2|1471|1472.72|1470.52|0
1637581800000|2021-11-22 11:50:00|1473.08|1470.88|1468.86|1466.66|1473.08|1470.88|1467.41|1465.21|0
1637582100000|2021-11-22 11:55:00|1469.1|1466.9|1467.65|1465.45|1469.1|1466.9|1466.93|1464.73|0
1637582400000|2021-11-22 12:00:00|1467.41|1465.21|1468.62|1466.42|1470.06|1467.86|1467.41|1465.21|0
1637582700000|2021-11-22 12:05:00|1468.37|1466.17|1468.86|1466.66|1470.3|1468.1|1468.37|1466.17|0
1637583000000|2021-11-22 12:10:00|1468.61|1466.41|1467.41|1465.21|1469.1|1466.9|1467.17|1464.97|0
1637583300000|2021-11-22 12:15:00|1467.65|1465.45|1466.44|1464.24|1468.61|1466.41|1466.2|1464|0
1637583600000|2021-11-22 12:20:00|1466.32|1464.12|1465.93|1463.73|1466.92|1464.72|1464.96|1462.76|0
1637583900000|2021-11-22 12:25:00|1466.17|1463.97|1465.92|1463.72|1466.65|1464.45|1465.68|1463.48|0
1637584200000|2021-11-22 12:30:00|1465.68|1463.48|1467.13|1464.93|1468.09|1465.89|1465.68|1463.48|0
1637584500000|2021-11-22 12:35:00|1467.37|1465.17|1467.61|1465.41|1467.85|1465.65|1466.89|1464.69|0
1637584800000|2021-11-22 12:40:00|1467.85|1465.65|1467.37|1465.17|1467.85|1465.65|1467.13|1464.93|0
1637585100000|2021-11-22 12:45:00|1467.61|1465.41|1468.09|1465.89|1468.33|1466.13|1467.37|1465.17|0
1637585400000|2021-11-22 12:50:00|1468.33|1466.13|1467.37|1465.17|1468.33|1466.13|1467.37|1465.17|0
1637585700000|2021-11-22 12:55:00|1467.61|1465.41|1466.64|1464.44|1467.61|1465.41|1465.44|1463.24|0
1637586000000|2021-11-22 13:00:00|1466.16|1463.96|1466.4|1464.2|1466.64|1464.44|1465.43|1463.23|0
1637586300000|2021-11-22 13:05:00|1466.64|1464.44|1464.47|1462.27|1466.88|1464.68|1464.34|1462.14|0
1637586600000|2021-11-22 13:10:00|1464.71|1462.51|1463.26|1461.06|1465.43|1463.23|1463.26|1461.06|0
1637586900000|2021-11-22 13:15:00|1463.5|1461.3|1462.29|1460.09|1463.74|1461.54|1461.81|1459.61|0
1637587200000|2021-11-22 13:20:00|1462.05|1459.85|1463.5|1461.3|1463.5|1461.3|1461.81|1459.61|0
1637587500000|2021-11-22 13:25:00|1463.26|1461.06|1464.46|1462.26|1464.46|1462.26|1463.26|1461.06|0
1637587800000|2021-11-22 13:30:00|1464.22|1462.02|1466.87|1464.67|1467.12|1464.92|1464.22|1462.02|0
1637588100000|2021-11-22 13:35:00|1466.63|1464.43|1466.63|1464.43|1466.87|1464.67|1465.91|1463.71|0
1637588400000|2021-11-22 13:40:00|1466.39|1464.19|1466.39|1464.19|1467.11|1464.91|1465.42|1463.22|0
1637588700000|2021-11-22 13:45:00|1466.63|1464.43|1466.63|1464.43|1467.11|1464.91|1466.39|1464.19|0
1637589000000|2021-11-22 13:50:00|1466.39|1464.19|1467.59|1465.39|1467.83|1465.63|1466.15|1463.95|0
1637589300000|2021-11-22 13:55:00|1467.83|1465.63|1469.04|1466.84|1470.25|1468.05|1467.83|1465.63|0
1637589600000|2021-11-22 14:00:00|1469.52|1467.32|1473.86|1471.66|1474.83|1472.63|1468.8|1466.6|0
1637589900000|2021-11-22 14:05:00|1473.62|1471.42|1472.66|1470.46|1473.62|1471.42|1471.45|1469.25|0
1637590200000|2021-11-22 14:10:00|1472.41|1470.21|1471.93|1469.73|1473.86|1471.66|1471.93|1469.73|0
1637590500000|2021-11-22 14:15:00|1471.69|1469.49|1471.21|1469.01|1472.41|1470.21|1470.24|1468.04|0
1637590800000|2021-11-22 14:20:00|1470.72|1468.52|1468.79|1466.59|1470.96|1468.76|1468.79|1466.59|0
1637591100000|2021-11-22 14:25:00|1469.03|1466.83|1471.69|1469.49|1472.17|1469.97|1468.79|1466.59|0
1637591400000|2021-11-22 14:30:00|1472.41|1470.21|1475.71|1473.51|1477.48|1475.28|1471.69|1469.49|0
1637591700000|2021-11-22 14:35:00|1475.95|1473.75|1478.32|1476.12|1480.05|1477.85|1475.95|1473.75|0
1637592000000|2021-11-22 14:40:00|1478.8|1476.6|1480.49|1478.29|1480.49|1478.29|1475.42|1473.22|0
1637592300000|2021-11-22 14:45:00|1481.22|1479.02|1487.25|1485.05|1487.25|1485.05|1478.08|1475.88|0
1637592600000|2021-11-22 14:50:00|1487.74|1485.54|1488.82|1486.62|1490.15|1487.95|1486.05|1483.85|0
1637592900000|2021-11-22 14:55:00|1489.43|1487.23|1490.78|1488.58|1491.36|1489.16|1488.36|1486.16|0
1637593200000|2021-11-22 15:00:00|1491.74|1489.54|1494.88|1492.68|1497.54|1495.34|1491.74|1489.54|0
1637593500000|2021-11-22 15:05:00|1495.36|1493.16|1495.6|1493.4|1495.6|1493.4|1492.71|1490.51|0
1637593800000|2021-11-22 15:10:00|1495.85|1493.65|1496.33|1494.13|1497.05|1494.85|1495.12|1492.92|0
1637594100000|2021-11-22 15:15:00|1496.81|1494.61|1496.33|1494.13|1498.74|1496.54|1496.33|1494.13|0
1637594400000|2021-11-22 15:20:00|1496.57|1494.37|1498.26|1496.06|1498.26|1496.06|1496.08|1493.88|0
1637594700000|2021-11-22 15:25:00|1498.02|1495.82|1495.84|1493.64|1498.02|1495.82|1494.87|1492.67|0
1637595000000|2021-11-22 15:30:00|1496.08|1493.88|1497.53|1495.33|1498.26|1496.06|1496.08|1493.88|0
1637595300000|2021-11-22 15:35:00|1497.77|1495.57|1496.56|1494.36|1497.77|1495.57|1496.08|1493.88|0
1637595600000|2021-11-22 15:40:00|1496.32|1494.12|1495.6|1493.4|1496.8|1494.6|1495.6|1493.4|0
1637595900000|2021-11-22 15:45:00|1495.35|1493.15|1493.9|1491.7|1495.6|1493.4|1493.42|1491.22|0
1637596200000|2021-11-22 15:50:00|1494.15|1491.95|1493.42|1491.22|1495.35|1493.15|1493.18|1490.98|0
1637596500000|2021-11-22 15:55:00|1493.66|1491.46|1491.97|1489.77|1494.14|1491.94|1490.52|1488.32|0
1637596800000|2021-11-22 16:00:00|1492.21|1490.01|1489.07|1486.87|1492.69|1490.49|1488.59|1486.39|0
1637597100000|2021-11-22 16:05:00|1488.59|1486.39|1486.9|1484.7|1489.8|1487.6|1485.93|1483.73|0
1637597400000|2021-11-22 16:10:00|1486.66|1484.46|1487.86|1485.66|1488.35|1486.15|1485.93|1483.73|0
1637597700000|2021-11-22 16:15:00|1487.62|1485.42|1486.89|1484.69|1488.1|1485.9|1486.65|1484.45|0
1637598000000|2021-11-22 16:20:00|1487.14|1484.94|1487.38|1485.18|1488.58|1486.38|1485.45|1483.25|0
1637598300000|2021-11-22 16:25:00|1487.13|1484.93|1485.83|1483.63|1487.38|1485.18|1484.48|1482.28|0
1637598600000|2021-11-22 16:30:00|1486.07|1483.87|1487.27|1485.07|1488.11|1485.91|1484.86|1482.66|0
1637598900000|2021-11-22 16:35:00|1487.03|1484.83|1486.31|1484.11|1488.48|1486.28|1485.58|1483.38|0
1637599200000|2021-11-22 16:40:00|1486.06|1483.86|1482.44|1480.24|1486.55|1484.35|1482.2|1480|0
1637599500000|2021-11-22 16:45:00|1482.68|1480.48|1477.13|1474.93|1483.65|1481.45|1476.89|1474.69|0
1637599800000|2021-11-22 16:50:00|1477.61|1475.41|1468.23|1466.03|1478.34|1476.14|1467.99|1465.79|0
1637600100000|2021-11-22 16:55:00|1467.51|1465.31|1466.46|1464.26|1467.99|1465.79|1458.12|1455.92|0
1637600400000|2021-11-22 17:00:00|1465.98|1463.78|1468.15|1465.95|1471.28|1469.08|1462.37|1460.17|0
1637600700000|2021-11-22 17:05:00|1468.39|1466.19|1467.91|1465.71|1470.8|1468.6|1465.74|1463.54|0
1637601000000|2021-11-22 17:10:00|1467.67|1465.47|1467.18|1464.98|1470.8|1468.6|1466.46|1464.26|0
1637601300000|2021-11-22 17:15:00|1466.94|1464.74|1466.46|1464.26|1471.76|1469.56|1464.77|1462.57|0
1637601600000|2021-11-22 17:20:00|1466.94|1464.74|1462.61|1460.41|1467.66|1465.46|1462.12|1459.92|0
1637601900000|2021-11-22 17:25:00|1462.85|1460.65|1468.14|1465.94|1469.46|1467.26|1462.85|1460.65|0
1637602200000|2021-11-22 17:30:00|1467.9|1465.7|1470.31|1468.11|1471.03|1468.83|1467.18|1464.98|0
1637602500000|2021-11-22 17:35:00|1470.07|1467.87|1472.72|1470.52|1473.44|1471.24|1468.62|1466.42|0
1637602800000|2021-11-22 17:40:00|1473.2|1471|1475.72|1473.52|1476.62|1474.42|1472.72|1470.52|0
1637603100000|2021-11-22 17:45:00|1475.48|1473.28|1474.88|1472.68|1475.85|1473.65|1473.55|1471.35|0
1637603400000|2021-11-22 17:50:00|1475.12|1472.92|1470.54|1468.34|1475.37|1473.17|1469.82|1467.62|0
1637603700000|2021-11-22 17:55:00|1470.78|1468.58|1471.51|1469.31|1473.92|1471.72|1469.58|1467.38|0
1637604000000|2021-11-22 18:00:00|1471.26|1469.06|1469.33|1467.13|1471.51|1469.31|1468.13|1465.93|0
1637604300000|2021-11-22 18:05:00|1469.09|1466.89|1469.09|1466.89|1471.5|1469.3|1468.85|1466.65|0
1637604600000|2021-11-22 18:10:00|1469.33|1467.13|1470.78|1468.58|1471.5|1469.3|1469.09|1466.89|0
1637604900000|2021-11-22 18:15:00|1471.26|1469.06|1473.91|1471.71|1474.39|1472.19|1471.02|1468.82|0
1637605200000|2021-11-22 18:20:00|1473.67|1471.47|1475.12|1472.92|1475.6|1473.4|1473.19|1470.99|0
1637605500000|2021-11-22 18:25:00|1475.36|1473.16|1474.15|1471.95|1475.6|1473.4|1472.94|1470.74|0
1637605800000|2021-11-22 18:30:00|1474.39|1472.19|1474.15|1471.95|1476.08|1473.88|1473.91|1471.71|0
1637606100000|2021-11-22 18:35:00|1473.91|1471.71|1473.42|1471.22|1476.08|1473.88|1473.18|1470.98|0
1637606400000|2021-11-22 18:40:00|1473.3|1471.1|1474.15|1471.95|1474.39|1472.19|1471.25|1469.05|0
1637606700000|2021-11-22 18:45:00|1473.91|1471.71|1472.46|1470.26|1474.63|1472.43|1472.46|1470.26|0
1637607000000|2021-11-22 18:50:00|1472.33|1470.13|1472.46|1470.26|1473.9|1471.7|1471.98|1469.78|0
1637607300000|2021-11-22 18:55:00|1472.7|1470.5|1471.49|1469.29|1473.9|1471.7|1471.01|1468.81|0
1637607600000|2021-11-22 19:00:00|1471.97|1469.77|1476.79|1474.59|1477.04|1474.84|1470.53|1468.33|0
1637607900000|2021-11-22 19:05:00|1476.55|1474.35|1474.62|1472.42|1477.04|1474.84|1474.14|1471.94|0
1637608200000|2021-11-22 19:10:00|1474.86|1472.66|1475.59|1473.39|1475.59|1473.39|1473.18|1470.98|0
1637608500000|2021-11-22 19:15:00|1475.35|1473.15|1474.62|1472.42|1476.31|1474.11|1474.14|1471.94|0
1637608800000|2021-11-22 19:20:00|1474.74|1472.54|1474.86|1472.66|1475.83|1473.63|1473.17|1470.97|0
1637609100000|2021-11-22 19:25:00|1474.38|1472.18|1474.62|1472.42|1474.86|1472.66|1472.69|1470.49|0
1637609400000|2021-11-22 19:30:00|1474.86|1472.66|1475.58|1473.38|1477.51|1475.31|1474.14|1471.94|0
1637609700000|2021-11-22 19:35:00|1475.34|1473.14|1477.99|1475.79|1478.23|1476.03|1475.34|1473.14|0
1637610000000|2021-11-22 19:40:00|1477.75|1475.55|1477.99|1475.79|1478.72|1476.52|1476.79|1474.59|0
1637610300000|2021-11-22 19:45:00|1478.23|1476.03|1479.68|1477.48|1480.64|1478.44|1477.27|1475.07|0
1637610600000|2021-11-22 19:50:00|1479.92|1477.72|1482.8|1480.6|1482.8|1480.6|1479.92|1477.72|0
1637610900000|2021-11-22 19:55:00|1482.56|1480.36|1481.77|1479.57|1482.8|1480.6|1480.56|1478.36|0
1637611200000|2021-11-22 20:00:00|1482.01|1479.81|1484.67|1482.47|1485.63|1483.43|1480.32|1478.12|0
1637611500000|2021-11-22 20:05:00|1484.91|1482.71|1485.39|1483.19|1485.63|1483.43|1483.7|1481.5|0
1637611800000|2021-11-22 20:10:00|1485.63|1483.43|1483.7|1481.5|1487.8|1485.6|1483.46|1481.26|0
1637612100000|2021-11-22 20:15:00|1483.21|1481.01|1481.28|1479.08|1483.94|1481.74|1481.04|1478.84|0
1637612400000|2021-11-22 20:20:00|1481.52|1479.32|1480.8|1478.6|1482.73|1480.53|1480.08|1477.88|0
1637612700000|2021-11-22 20:25:00|1481.04|1478.84|1477.42|1475.22|1481.52|1479.32|1477.42|1475.22|0
1637613000000|2021-11-22 20:30:00|1477.18|1474.98|1476.94|1474.74|1477.66|1475.46|1475.97|1473.77|0
1637613300000|2021-11-22 20:35:00|1476.45|1474.25|1473.56|1471.36|1478.14|1475.94|1473.56|1471.36|0
1637613600000|2021-11-22 20:40:00|1474.04|1471.84|1465.84|1463.64|1474.52|1472.32|1465.6|1463.4|0
1637613900000|2021-11-22 20:45:00|1465.6|1463.4|1461.39|1459.19|1468.86|1466.66|1461.15|1458.95|0
1637614200000|2021-11-22 20:50:00|1460.3|1458.1|1448.52|1446.32|1460.43|1458.23|1448.52|1446.32|0
1637614500000|2021-11-22 20:55:00|1449|1446.8|1440.22|1438.02|1449.48|1447.28|1439.74|1437.54|0
1637614800000|2021-11-22 21:00:00|1441.18|1438.98|1440.12|1437.92|1441.18|1438.98|1435.66|1433.46|0
1637615100000|2021-11-22 21:05:00|1440.36|1438.16|1440.73|1438.53|1441.56|1439.36|1439.77|1437.57|0
1637615400000|2021-11-22 21:10:00|1440.97|1438.77|1443.88|1441.68|1444.12|1441.92|1440.73|1438.53|0
1637615700000|2021-11-22 21:15:00|1442.15|1439.55|1442.15|1439.55|1442.39|1439.79|1440.95|1438.35|0
1637616000000|2021-11-22 21:20:00|1442.39|1439.79|1443.11|1440.51|1443.84|1441.24|1441.91|1439.31|0
1637616300000|2021-11-22 21:25:00|1443.35|1440.75|1441.19|1438.59|1443.84|1441.24|1441.19|1438.59|0
1637616600000|2021-11-22 21:30:00|1440.95|1438.35|1440.23|1437.63|1442.39|1439.79|1439.74|1437.14|0
1637616900000|2021-11-22 21:35:00|1439.98|1437.38|1439.74|1437.14|1440.23|1437.63|1438.3|1435.7|0
1637617200000|2021-11-22 21:40:00|1439.5|1436.9|1441.18|1438.58|1441.43|1438.83|1439.5|1436.9|0
1637617500000|2021-11-22 21:45:00|1441.43|1438.83|1441.18|1438.58|1441.67|1439.07|1440.46|1437.86|0
1637617800000|2021-11-22 21:50:00|1441.42|1438.82|1443.11|1440.51|1443.11|1440.51|1440.94|1438.34|0
1637618100000|2021-11-22 21:55:00|1443.35|1440.75|1444.66|1442.06|1444.79|1442.19|1443.35|1440.75|0
1637618400000|2021-11-22 22:00:00|1444.63|1442.03|1444.77|1442.17|1445.08|1442.48|1444.31|1441.71|0
1637618700000|2021-11-22 22:05:00|1444.94|1442.34|1444.48|1441.88|1444.94|1442.34|1444.48|1441.88|0
1637619000000|2021-11-22 22:10:00|1444.44|1441.84|1444.54|1441.94|1444.54|1441.94|1444.44|1441.84|0
1637619300000|2021-11-22 22:15:00|1444.57|1441.97|1444.32|1441.72|1444.57|1441.97|1444.32|1441.72|0
1637619600000|2021-11-22 22:20:00|1444.28|1441.68|1444.36|1441.76|1444.47|1441.87|1444.28|1441.68|0
1637619900000|2021-11-22 22:25:00|1444.47|1441.87|1444.21|1441.61|1444.47|1441.87|1444.21|1441.61|0
1637620200000|2021-11-22 22:30:00|1444.18|1441.58|1444.11|1441.51|1444.28|1441.68|1444.11|1441.51|0
1637620500000|2021-11-22 22:35:00|1444|1441.4|1444.17|1441.57|1444.17|1441.57|1444|1441.4|0
1637620800000|2021-11-22 22:40:00|1444.14|1441.54|1444.14|1441.54|1444.17|1441.57|1444.14|1441.54|0
1637621100000|2021-11-22 22:45:00|1443.89|1441.29|1444.25|1441.65|1444.25|1441.65|1443.89|1441.29|0
1637621400000|2021-11-22 22:50:00|1444.28|1441.68|1444.25|1441.65|1444.35|1441.75|1444.14|1441.54|0
1637621700000|2021-11-22 22:55:00|1444.35|1441.75|1444.33|1441.73|1444.65|1442.05|1444.25|1441.65|0
1637622000000|2021-11-22 23:00:00|1445.61|1443.01|1447.66|1445.06|1448.14|1445.54|1445.61|1443.01|0
1637622300000|2021-11-22 23:05:00|1447.78|1445.18|1447.42|1444.82|1448.14|1445.54|1446.22|1443.62|0
1637622600000|2021-11-22 23:10:00|1447.66|1445.06|1447.18|1444.58|1448.14|1445.54|1447.18|1444.58|0
1637622900000|2021-11-22 23:15:00|1447.42|1444.82|1447.18|1444.58|1448.14|1445.54|1446.94|1444.34|0
1637623200000|2021-11-22 23:20:00|1447.42|1444.82|1446.69|1444.09|1447.42|1444.82|1446.21|1443.61|0
1637623500000|2021-11-22 23:25:00|1446.45|1443.85|1446.93|1444.33|1447.17|1444.57|1446.21|1443.61|0
1637623800000|2021-11-22 23:30:00|1447.05|1444.45|1445.97|1443.37|1447.17|1444.57|1445.49|1442.89|0
1637624100000|2021-11-22 23:35:00|1445.73|1443.13|1446.45|1443.85|1446.69|1444.09|1445.73|1443.13|0
1637624400000|2021-11-22 23:40:00|1446.32|1443.72|1445.24|1442.64|1446.93|1444.33|1445.24|1442.64|0
1637624700000|2021-11-22 23:45:00|1445.49|1442.89|1445|1442.4|1445.73|1443.13|1444.52|1441.92|0
1637625000000|2021-11-22 23:50:00|1445.12|1442.52|1445.72|1443.12|1445.96|1443.36|1445.12|1442.52|0
1637625300000|2021-11-22 23:55:00|1445.96|1443.36|1445.72|1443.12|1446.2|1443.6|1445.48|1442.88|0
1637625600000|2021-11-23 00:00:00|1445.96|1443.36|1444.76|1442.16|1445.96|1443.36|1443.32|1440.72|0
1637625900000|2021-11-23 00:05:00|1444.52|1441.92|1444.52|1441.92|1444.76|1442.16|1443.07|1440.47|0
1637626200000|2021-11-23 00:10:00|1444.76|1442.16|1445|1442.4|1445.48|1442.88|1444.28|1441.68|0
1637626500000|2021-11-23 00:15:00|1444.76|1442.16|1447.16|1444.56|1447.4|1444.8|1444.76|1442.16|0
1637626800000|2021-11-23 00:20:00|1446.92|1444.32|1447.28|1444.68|1447.64|1445.04|1446.44|1443.84|0
1637627100000|2021-11-23 00:25:00|1447.4|1444.8|1449.32|1446.72|1449.32|1446.72|1447.27|1444.67|0
1637627400000|2021-11-23 00:30:00|1449.08|1446.48|1447.88|1445.28|1449.32|1446.72|1447.16|1444.56|0
1637627700000|2021-11-23 00:35:00|1448.12|1445.52|1447.16|1444.56|1448.36|1445.76|1446.92|1444.32|0
1637628000000|2021-11-23 00:40:00|1447.4|1444.8|1448.12|1445.52|1448.36|1445.76|1447.4|1444.8|0
1637628300000|2021-11-23 00:45:00|1448.36|1445.76|1447.15|1444.55|1448.36|1445.76|1446.91|1444.31|0
1637628600000|2021-11-23 00:50:00|1447.39|1444.79|1446.19|1443.59|1447.39|1444.79|1445.95|1443.35|0
1637628900000|2021-11-23 00:55:00|1446.43|1443.83|1446.67|1444.07|1446.91|1444.31|1446.19|1443.59|0
1637629200000|2021-11-23 01:00:00|1446.91|1444.31|1446.54|1443.94|1447.87|1445.27|1446.43|1443.83|0
1637629500000|2021-11-23 01:05:00|1446.67|1444.07|1446.19|1443.59|1447.15|1444.55|1445.71|1443.11|0
1637629800000|2021-11-23 01:10:00|1445.95|1443.35|1443.78|1441.18|1446.19|1443.59|1443.78|1441.18|0
1637630100000|2021-11-23 01:15:00|1443.54|1440.94|1443.06|1440.46|1443.54|1440.94|1441.85|1439.25|0
1637630400000|2021-11-23 01:20:00|1443.3|1440.7|1442.57|1439.97|1443.3|1440.7|1442.09|1439.49|0
1637630700000|2021-11-23 01:25:00|1442.33|1439.73|1442.81|1440.21|1443.53|1440.93|1442.33|1439.73|0
1637631000000|2021-11-23 01:30:00|1443.05|1440.45|1444.85|1442.25|1445.22|1442.62|1442.57|1439.97|0
1637631300000|2021-11-23 01:35:00|1444.74|1442.14|1445.46|1442.86|1445.7|1443.1|1444.25|1441.65|0
1637631600000|2021-11-23 01:40:00|1445.7|1443.1|1444.49|1441.89|1445.7|1443.1|1444.01|1441.41|0
1637631900000|2021-11-23 01:45:00|1444.25|1441.65|1442.09|1439.49|1444.37|1441.77|1440.88|1438.28|0
1637632200000|2021-11-23 01:50:00|1442.33|1439.73|1441.6|1439|1443.53|1440.93|1441.6|1439|0
1637632500000|2021-11-23 01:55:00|1441.36|1438.76|1442.32|1439.72|1442.56|1439.96|1440.88|1438.28|0
1637632800000|2021-11-23 02:00:00|1442.56|1439.96|1441.12|1438.52|1442.8|1440.2|1441.12|1438.52|0
1637633100000|2021-11-23 02:05:00|1440.16|1437.56|1440.4|1437.8|1441.36|1438.76|1439.43|1436.83|0
1637633400000|2021-11-23 02:10:00|1440.16|1437.56|1441.23|1438.63|1442.08|1439.48|1439.92|1437.32|0
1637633700000|2021-11-23 02:15:00|1441.36|1438.76|1440.88|1438.28|1442.32|1439.72|1440.88|1438.28|0
1637634000000|2021-11-23 02:20:00|1441.12|1438.52|1438.47|1435.87|1441.6|1439|1438.47|1435.87|0
1637634300000|2021-11-23 02:25:00|1438.23|1435.63|1436.78|1434.18|1438.71|1436.11|1435.82|1433.22|0
1637634600000|2021-11-23 02:30:00|1435.58|1432.98|1433.66|1431.06|1436.06|1433.46|1432.7|1430.1|0
1637634900000|2021-11-23 02:35:00|1433.9|1431.3|1435.58|1432.98|1435.82|1433.22|1433.42|1430.82|0
1637635200000|2021-11-23 02:40:00|1435.82|1433.22|1435.82|1433.22|1436.06|1433.46|1434.86|1432.26|0
1637635500000|2021-11-23 02:45:00|1436.06|1433.46|1435.1|1432.5|1436.06|1433.46|1434.62|1432.02|0
1637635800000|2021-11-23 02:50:00|1435.34|1432.74|1437.02|1434.42|1437.26|1434.66|1435.1|1432.5|0
1637636100000|2021-11-23 02:55:00|1437.26|1434.66|1439.18|1436.58|1439.66|1437.06|1437.26|1434.66|0
1637636400000|2021-11-23 03:00:00|1439.66|1437.06|1440.86|1438.26|1441.59|1438.99|1438.94|1436.34|0
1637636700000|2021-11-23 03:05:00|1441.1|1438.5|1439.66|1437.06|1441.1|1438.5|1438.94|1436.34|0
1637637000000|2021-11-23 03:10:00|1439.42|1436.82|1439.66|1437.06|1439.9|1437.3|1439.18|1436.58|0
1637637300000|2021-11-23 03:15:00|1439.9|1437.3|1439.66|1437.06|1440.86|1438.26|1439.42|1436.82|0
1637637600000|2021-11-23 03:20:00|1439.42|1436.82|1440.62|1438.02|1440.62|1438.02|1439.42|1436.82|0
1637637900000|2021-11-23 03:25:00|1440.38|1437.78|1440.86|1438.26|1441.82|1439.22|1440.38|1437.78|0
1637638200000|2021-11-23 03:30:00|1440.62|1438.02|1440.62|1438.02|1440.62|1438.02|1439.89|1437.29|0
1637638500000|2021-11-23 03:35:00|1440.49|1437.89|1439.65|1437.05|1440.62|1438.02|1439.65|1437.05|0
1637638800000|2021-11-23 03:40:00|1439.89|1437.29|1439.41|1436.81|1439.89|1437.29|1438.93|1436.33|0
1637639100000|2021-11-23 03:45:00|1439.65|1437.05|1438.56|1435.96|1439.65|1437.05|1437.73|1435.13|0
1637639400000|2021-11-23 03:50:00|1438.45|1435.85|1439.41|1436.81|1439.41|1436.81|1438.21|1435.61|0
1637639700000|2021-11-23 03:55:00|1439.28|1436.68|1439.17|1436.57|1439.89|1437.29|1438.93|1436.33|0
1637640000000|2021-11-23 04:00:00|1439.65|1437.05|1440.85|1438.25|1441.33|1438.73|1439.41|1436.81|0
1637640300000|2021-11-23 04:05:00|1441.09|1438.49|1439.89|1437.29|1441.57|1438.97|1439.89|1437.29|0
1637640600000|2021-11-23 04:10:00|1440|1437.4|1439.88|1437.28|1440.37|1437.77|1439.64|1437.04|0
1637640900000|2021-11-23 04:15:00|1440.12|1437.52|1439.64|1437.04|1440.61|1438.01|1439.4|1436.8|0
1637641200000|2021-11-23 04:20:00|1439.88|1437.28|1439.88|1437.28|1440.12|1437.52|1439.64|1437.04|0
1637641500000|2021-11-23 04:25:00|1440|1437.4|1439.88|1437.28|1440.36|1437.76|1439.64|1437.04|0
1637641800000|2021-11-23 04:30:00|1439.64|1437.04|1439.88|1437.28|1439.99|1437.39|1439.4|1436.8|0
1637642100000|2021-11-23 04:35:00|1439.75|1437.15|1440.36|1437.76|1440.72|1438.12|1439.64|1437.04|0
1637642400000|2021-11-23 04:40:00|1440.12|1437.52|1439.4|1436.8|1440.36|1437.76|1439.15|1436.55|0
1637642700000|2021-11-23 04:45:00|1439.64|1437.04|1440.12|1437.52|1440.36|1437.76|1439.64|1437.04|0
1637643000000|2021-11-23 04:50:00|1440.36|1437.76|1441.32|1438.72|1441.56|1438.96|1440.12|1437.52|0
1637643300000|2021-11-23 04:55:00|1441.43|1438.83|1442.04|1439.44|1442.76|1440.16|1441.43|1438.83|0
1637643600000|2021-11-23 05:00:00|1442.15|1439.55|1440.59|1437.99|1443|1440.4|1440.59|1437.99|0
1637643900000|2021-11-23 05:05:00|1440.35|1437.75|1440.83|1438.23|1441.07|1438.47|1440.35|1437.75|0
1637644200000|2021-11-23 05:10:00|1440.59|1437.99|1439.39|1436.79|1440.59|1437.99|1439.39|1436.79|0
1637644500000|2021-11-23 05:15:00|1439.15|1436.55|1438.66|1436.06|1439.39|1436.79|1438.66|1436.06|0
1637644800000|2021-11-23 05:20:00|1438.54|1435.94|1438.18|1435.58|1438.66|1436.06|1437.7|1435.1|0
1637645100000|2021-11-23 05:25:00|1438.42|1435.82|1437.22|1434.62|1438.42|1435.82|1436.98|1434.38|0
1637645400000|2021-11-23 05:30:00|1436.74|1434.14|1436.5|1433.9|1436.74|1434.14|1435.78|1433.18|0
1637645700000|2021-11-23 05:35:00|1436.74|1434.14|1435.77|1433.17|1436.74|1434.14|1434.81|1432.21|0
1637646000000|2021-11-23 05:40:00|1436.01|1433.41|1431.45|1428.85|1436.25|1433.65|1431.45|1428.85|0
1637646300000|2021-11-23 05:45:00|1430.96|1428.36|1432.41|1429.81|1432.89|1430.29|1430.96|1428.36|0
1637646600000|2021-11-23 05:50:00|1432.28|1429.68|1431.92|1429.32|1432.41|1429.81|1431.2|1428.6|0
1637646900000|2021-11-23 05:55:00|1432.16|1429.56|1433.85|1431.25|1433.85|1431.25|1431.92|1429.32|0
1637647200000|2021-11-23 06:00:00|1433.6|1431|1435.29|1432.69|1435.77|1433.17|1433.36|1430.76|0
1637647500000|2021-11-23 06:05:00|1435.53|1432.93|1435.77|1433.17|1436.73|1434.13|1435.53|1432.93|0
1637647800000|2021-11-23 06:10:00|1436.01|1433.41|1435.52|1432.92|1436.01|1433.41|1435.04|1432.44|0
1637648100000|2021-11-23 06:15:00|1435.4|1432.8|1434.08|1431.48|1435.52|1432.92|1434.08|1431.48|0
1637648400000|2021-11-23 06:20:00|1434.2|1431.6|1431.43|1428.83|1434.56|1431.96|1431.43|1428.83|0
1637648700000|2021-11-23 06:25:00|1431.68|1429.08|1430.59|1427.99|1432.88|1430.28|1430.23|1427.63|0
1637649000000|2021-11-23 06:30:00|1430.95|1428.35|1434.32|1431.72|1434.67|1432.07|1429.99|1427.39|0
1637649300000|2021-11-23 06:35:00|1434.08|1431.48|1433.35|1430.75|1434.08|1431.48|1431.91|1429.31|0
1637649600000|2021-11-23 06:40:00|1433.59|1430.99|1435.28|1432.68|1435.52|1432.92|1433.59|1430.99|0
1637649900000|2021-11-23 06:45:00|1435.39|1432.79|1434.79|1432.19|1436.24|1433.64|1434.55|1431.95|0
1637650200000|2021-11-23 06:50:00|1434.55|1431.95|1434.07|1431.47|1434.79|1432.19|1433.59|1430.99|0
1637650500000|2021-11-23 06:55:00|1433.83|1431.23|1434.79|1432.19|1435.27|1432.67|1433.22|1430.62|0
1637650800000|2021-11-23 07:00:00|1434.55|1431.95|1434.31|1431.71|1435.51|1432.91|1432.63|1430.03|0
1637651100000|2021-11-23 07:05:00|1433.83|1431.23|1426.14|1423.54|1433.83|1431.23|1425.66|1423.06|0
1637651400000|2021-11-23 07:10:00|1425.9|1423.3|1423.49|1420.89|1427.1|1424.5|1423.25|1420.65|0
1637651700000|2021-11-23 07:15:00|1423.25|1420.65|1424.69|1422.09|1425.89|1423.29|1423.25|1420.65|0
1637652000000|2021-11-23 07:20:00|1424.45|1421.85|1427.57|1424.97|1429.02|1426.42|1423.73|1421.13|0
1637652300000|2021-11-23 07:25:00|1427.09|1424.49|1426.97|1424.37|1428.29|1425.69|1425.65|1423.05|0
1637652600000|2021-11-23 07:30:00|1427.09|1424.49|1426.13|1423.53|1427.33|1424.73|1425.65|1423.05|0
1637652900000|2021-11-23 07:35:00|1425.89|1423.29|1423.73|1421.13|1426.61|1424.01|1420.84|1418.24|0
1637653200000|2021-11-23 07:40:00|1423.49|1420.89|1428.05|1425.45|1429.01|1426.41|1423.01|1420.41|0
1637653500000|2021-11-23 07:45:00|1427.81|1425.21|1427.09|1424.49|1428.29|1425.69|1426.37|1423.77|0
1637653800000|2021-11-23 07:50:00|1426.85|1424.25|1431.89|1429.29|1432.37|1429.77|1426.85|1424.25|0
1637654100000|2021-11-23 07:55:00|1432.37|1429.77|1430.94|1428.34|1433.82|1431.22|1430.46|1427.86|0
1637654400000|2021-11-23 08:00:00|1430.57|1427.97|1429.74|1427.14|1433.34|1430.74|1429.5|1426.9|0
1637654700000|2021-11-23 08:05:00|1429.41|1427.21|1429.03|1426.83|1429.41|1427.21|1426.17|1423.97|0
1637655000000|2021-11-23 08:10:00|1428.79|1426.59|1427.59|1425.39|1432.03|1429.83|1426.15|1423.95|0
1637655300000|2021-11-23 08:15:00|1428.07|1425.87|1427.11|1424.91|1430.71|1428.51|1426.39|1424.19|0
1637655600000|2021-11-23 08:20:00|1427.35|1425.15|1425.54|1423.34|1428.55|1426.35|1423.99|1421.79|0
1637655900000|2021-11-23 08:25:00|1425.67|1423.47|1421.1|1418.9|1425.91|1423.71|1420.62|1418.42|0
1637656200000|2021-11-23 08:30:00|1420.62|1418.42|1421.44|1419.24|1422.16|1419.96|1415.97|1413.77|0
1637656500000|2021-11-23 08:35:00|1421.68|1419.48|1423.6|1421.4|1425.76|1423.56|1421.2|1419|0
1637656800000|2021-11-23 08:40:00|1423.36|1421.16|1423.84|1421.64|1423.84|1421.64|1420.72|1418.52|0
1637657100000|2021-11-23 08:45:00|1423.36|1421.16|1420.24|1418.04|1425.04|1422.84|1419.52|1417.32|0
1637657400000|2021-11-23 08:50:00|1420.35|1418.15|1425.51|1423.31|1425.99|1423.79|1420.24|1418.04|0
1637657700000|2021-11-23 08:55:00|1425.75|1423.55|1427.3|1425.1|1427.43|1425.23|1423.59|1421.39|0
1637658000000|2021-11-23 09:00:00|1427.19|1424.99|1425.51|1423.31|1429.59|1427.39|1425.38|1423.18|0
1637658300000|2021-11-23 09:05:00|1425.38|1423.18|1424.3|1422.1|1426.23|1424.03|1423.82|1421.62|0
1637658600000|2021-11-23 09:10:00|1424.54|1422.34|1425.5|1423.3|1425.5|1423.3|1422.86|1420.66|0
1637658900000|2021-11-23 09:15:00|1425.26|1423.06|1428.86|1426.66|1429.83|1427.63|1424.06|1421.86|0
1637659200000|2021-11-23 09:20:00|1428.98|1426.78|1431.99|1429.79|1431.99|1429.79|1428.14|1425.94|0
1637659500000|2021-11-23 09:25:00|1431.75|1429.55|1428.62|1426.42|1431.75|1429.55|1428.38|1426.18|0
1637659800000|2021-11-23 09:30:00|1428.86|1426.66|1428.62|1426.42|1430.3|1428.1|1427.42|1425.22|0
1637660100000|2021-11-23 09:35:00|1428.86|1426.66|1431.74|1429.54|1433.18|1430.98|1428.38|1426.18|0
1637660400000|2021-11-23 09:40:00|1431.5|1429.3|1431.98|1429.78|1433.42|1431.22|1431.5|1429.3|0
1637660700000|2021-11-23 09:45:00|1431.74|1429.54|1434.38|1432.18|1437.75|1435.55|1431.74|1429.54|0
1637661000000|2021-11-23 09:50:00|1434.86|1432.66|1433.42|1431.22|1436.06|1433.86|1433.18|1430.98|0
1637661300000|2021-11-23 09:55:00|1433.66|1431.46|1435.58|1433.38|1435.58|1433.38|1432.94|1430.74|0
1637661600000|2021-11-23 10:00:00|1435.82|1433.62|1436.3|1434.1|1437.27|1435.07|1435.58|1433.38|0
1637661900000|2021-11-23 10:05:00|1436.55|1434.35|1436.3|1434.1|1437.27|1435.07|1435.82|1433.62|0
1637662200000|2021-11-23 10:10:00|1436.54|1434.34|1438.23|1436.03|1438.71|1436.51|1436.3|1434.1|0
1637662500000|2021-11-23 10:15:00|1438.47|1436.27|1438.95|1436.75|1440.15|1437.95|1438.23|1436.03|0
1637662800000|2021-11-23 10:20:00|1439.06|1436.86|1438.22|1436.02|1439.3|1437.1|1438.22|1436.02|0
1637663100000|2021-11-23 10:25:00|1438.46|1436.26|1437.5|1435.3|1438.82|1436.62|1437.26|1435.06|0
1637663400000|2021-11-23 10:30:00|1437.74|1435.54|1436.54|1434.34|1437.98|1435.78|1436.06|1433.86|0
1637663700000|2021-11-23 10:35:00|1436.78|1434.58|1437.26|1435.06|1438.34|1436.14|1436.54|1434.34|0
1637664000000|2021-11-23 10:40:00|1437.5|1435.3|1438.82|1436.62|1440.14|1437.94|1437.5|1435.3|0
1637664300000|2021-11-23 10:45:00|1439.18|1436.98|1436.05|1433.85|1439.18|1436.98|1436.05|1433.85|0
1637664600000|2021-11-23 10:50:00|1436.17|1433.97|1437.98|1435.78|1438.46|1436.26|1436.05|1433.85|0
1637664900000|2021-11-23 10:55:00|1437.85|1435.65|1435.33|1433.13|1438.7|1436.5|1435.33|1433.13|0
1637665200000|2021-11-23 11:00:00|1436.05|1433.85|1433.88|1431.68|1437.01|1434.81|1432.92|1430.72|0
1637665500000|2021-11-23 11:05:00|1434|1431.8|1432.2|1430|1435.33|1433.13|1432.2|1430|0
1637665800000|2021-11-23 11:10:00|1431.96|1429.76|1430.51|1428.31|1431.96|1429.76|1429.31|1427.11|0
1637666100000|2021-11-23 11:15:00|1431.24|1429.04|1431.72|1429.52|1431.96|1429.76|1428.35|1426.15|0
1637666400000|2021-11-23 11:20:00|1431.96|1429.76|1432.2|1430|1434.6|1432.4|1431.71|1429.51|0
1637666700000|2021-11-23 11:25:00|1432.44|1430.24|1434.12|1431.92|1435.08|1432.88|1431.71|1429.51|0
1637667000000|2021-11-23 11:30:00|1434.36|1432.16|1433.97|1431.77|1435.32|1433.12|1433.73|1431.53|0
1637667300000|2021-11-23 11:35:00|1433.73|1431.53|1435.41|1433.21|1435.41|1433.21|1433.49|1431.29|0
1637667600000|2021-11-23 11:40:00|1435.17|1432.97|1435.41|1433.21|1436.13|1433.93|1434.69|1432.49|0
1637667900000|2021-11-23 11:45:00|1435.65|1433.45|1437.09|1434.89|1438.17|1435.97|1435.65|1433.45|0
1637668200000|2021-11-23 11:50:00|1437.33|1435.13|1439.5|1437.3|1439.74|1437.54|1437.33|1435.13|0
1637668500000|2021-11-23 11:55:00|1439.25|1437.05|1437.81|1435.61|1440.7|1438.5|1437.57|1435.37|0
1637668800000|2021-11-23 12:00:00|1438.17|1435.97|1438.29|1436.09|1439.01|1436.81|1438.05|1435.85|0
1637669100000|2021-11-23 12:05:00|1437.81|1435.61|1440.94|1438.74|1442.14|1439.94|1437.81|1435.61|0
1637669400000|2021-11-23 12:10:00|1440.45|1438.25|1438.64|1436.44|1440.45|1438.25|1437.92|1435.72|0
1637669700000|2021-11-23 12:15:00|1438.77|1436.57|1436.48|1434.28|1438.77|1436.57|1436.36|1434.16|0
1637670000000|2021-11-23 12:20:00|1436.12|1433.92|1438.77|1436.57|1440.21|1438.01|1436.12|1433.92|0
1637670300000|2021-11-23 12:25:00|1439.01|1436.81|1436.6|1434.4|1439.49|1437.29|1436.6|1434.4|0
1637670600000|2021-11-23 12:30:00|1436.36|1434.16|1436.36|1434.16|1436.6|1434.4|1433.95|1431.75|0
1637670900000|2021-11-23 12:35:00|1436.12|1433.92|1437.32|1435.12|1438.28|1436.08|1436.12|1433.92|0
1637671200000|2021-11-23 12:40:00|1437.43|1435.23|1437.8|1435.6|1438.52|1436.32|1436.95|1434.75|0
1637671500000|2021-11-23 12:45:00|1438.04|1435.84|1435.39|1433.19|1438.28|1436.08|1435.27|1433.07|0
1637671800000|2021-11-23 12:50:00|1435.15|1432.95|1436.59|1434.39|1437.07|1434.87|1434.67|1432.47|0
1637672100000|2021-11-23 12:55:00|1436.23|1434.03|1436.59|1434.39|1437.31|1435.11|1435.87|1433.67|0
1637672400000|2021-11-23 13:00:00|1436.35|1434.15|1439.24|1437.04|1439.24|1437.04|1435.63|1433.43|0
1637672700000|2021-11-23 13:05:00|1439|1436.8|1437.31|1435.11|1439.96|1437.76|1437.07|1434.87|0
1637673000000|2021-11-23 13:10:00|1436.83|1434.63|1437.66|1435.46|1437.79|1435.59|1436.59|1434.39|0
1637673300000|2021-11-23 13:15:00|1438.14|1435.94|1439.1|1436.9|1439.34|1437.14|1437.66|1435.46|0
1637673600000|2021-11-23 13:20:00|1438.86|1436.66|1438.38|1436.18|1439.58|1437.38|1436.69|1434.49|0
1637673900000|2021-11-23 13:25:00|1438.62|1436.42|1440.06|1437.86|1440.06|1437.86|1437.66|1435.46|0
1637674200000|2021-11-23 13:30:00|1439.82|1437.62|1438.86|1436.66|1440.3|1438.1|1437.41|1435.21|0
1637674500000|2021-11-23 13:35:00|1439.1|1436.9|1440.3|1438.1|1440.78|1438.58|1438.86|1436.66|0
1637674800000|2021-11-23 13:40:00|1440.06|1437.86|1440.78|1438.58|1441.74|1439.54|1439.09|1436.89|0
1637675100000|2021-11-23 13:45:00|1440.54|1438.34|1440.17|1437.97|1441.5|1439.3|1439.81|1437.61|0
1637675400000|2021-11-23 13:50:00|1440.3|1438.1|1439.09|1436.89|1441.5|1439.3|1438.85|1436.65|0
1637675700000|2021-11-23 13:55:00|1438.85|1436.65|1439.21|1437.01|1440.29|1438.09|1438.85|1436.65|0
1637676000000|2021-11-23 14:00:00|1439.33|1437.13|1440.05|1437.85|1440.29|1438.09|1438.61|1436.41|0
1637676300000|2021-11-23 14:05:00|1439.81|1437.61|1438.61|1436.41|1440.29|1438.09|1438.61|1436.41|0
1637676600000|2021-11-23 14:10:00|1439.09|1436.89|1440.05|1437.85|1440.29|1438.09|1438.85|1436.65|0
1637676900000|2021-11-23 14:15:00|1440.29|1438.09|1439.81|1437.61|1440.29|1438.09|1439.09|1436.89|0
1637677200000|2021-11-23 14:20:00|1439.57|1437.37|1440.05|1437.85|1440.29|1438.09|1439.57|1437.37|0
1637677500000|2021-11-23 14:25:00|1440.29|1438.09|1436.68|1434.48|1440.29|1438.09|1436.2|1434|0
1637677800000|2021-11-23 14:30:00|1437.16|1434.96|1431.14|1428.94|1441.49|1439.29|1431.14|1428.94|0
1637678100000|2021-11-23 14:35:00|1430.3|1428.1|1435.23|1433.03|1436.92|1434.72|1428.26|1426.06|0
1637678400000|2021-11-23 14:40:00|1434.51|1432.31|1441.97|1439.77|1444.37|1442.17|1434.03|1431.83|0
1637678700000|2021-11-23 14:45:00|1441.73|1439.53|1449.43|1447.23|1451.35|1449.15|1441.73|1439.53|0
1637679000000|2021-11-23 14:50:00|1448.95|1446.75|1453.04|1450.84|1453.28|1451.08|1447.74|1445.54|0
1637679300000|2021-11-23 14:55:00|1452.8|1450.6|1450.67|1448.47|1455|1452.8|1450.67|1448.47|0
1637679600000|2021-11-23 15:00:00|1449.94|1447.74|1445.32|1443.12|1451.39|1449.19|1443.17|1440.97|0
1637679900000|2021-11-23 15:05:00|1445.08|1442.88|1434.01|1431.81|1446.28|1444.08|1431.61|1429.41|0
1637680200000|2021-11-23 15:10:00|1434.49|1432.29|1434.01|1431.81|1438.82|1436.62|1430.65|1428.45|0
1637680500000|2021-11-23 15:15:00|1435.21|1433.01|1435.93|1433.73|1439.06|1436.86|1434.49|1432.29|0
1637680800000|2021-11-23 15:20:00|1437.01|1434.81|1433.77|1431.57|1437.01|1434.81|1432.33|1430.13|0
1637681100000|2021-11-23 15:25:00|1434.61|1432.41|1426.61|1424.41|1434.73|1432.53|1425.17|1422.97|0
1637681400000|2021-11-23 15:30:00|1426.85|1424.65|1427.33|1425.13|1432.14|1429.94|1424.69|1422.49|0
1637681700000|2021-11-23 15:35:00|1427.09|1424.89|1425.16|1422.96|1428.53|1426.33|1423|1420.8|0
1637682000000|2021-11-23 15:40:00|1425.4|1423.2|1423.24|1421.04|1427.09|1424.89|1423|1420.8|0
1637682300000|2021-11-23 15:45:00|1423|1420.8|1426.21|1424.01|1428.66|1426.46|1422.76|1420.56|0
1637682600000|2021-11-23 15:50:00|1425.97|1423.77|1421.4|1419.2|1428.37|1426.17|1421.4|1419.2|0
1637682900000|2021-11-23 15:55:00|1421.65|1419.45|1417.08|1414.88|1421.65|1419.45|1416.6|1414.4|0
1637683200000|2021-11-23 16:00:00|1416.84|1414.64|1416.36|1414.16|1419.72|1417.52|1410.96|1408.76|0
1637683500000|2021-11-23 16:05:00|1416.12|1413.92|1419.48|1417.28|1419.96|1417.76|1414.44|1412.24|0
1637683800000|2021-11-23 16:10:00|1419.72|1417.52|1426.43|1424.23|1427.63|1425.43|1419.48|1417.28|0
1637684100000|2021-11-23 16:15:00|1425.94|1423.74|1427.38|1425.18|1431.23|1429.03|1425.46|1423.26|0
1637684400000|2021-11-23 16:20:00|1427.14|1424.94|1429.3|1427.1|1429.31|1427.11|1426.66|1424.46|0
1637684700000|2021-11-23 16:25:00|1428.82|1426.62|1431.71|1429.51|1435.31|1433.11|1428.82|1426.62|0
1637685000000|2021-11-23 16:30:00|1431.47|1429.27|1426.9|1424.7|1435.79|1433.59|1426.9|1424.7|0
1637685300000|2021-11-23 16:35:00|1427.14|1424.94|1431.22|1429.02|1432.42|1430.22|1424.26|1422.06|0
1637685600000|2021-11-23 16:40:00|1431.7|1429.5|1425.7|1423.5|1432.9|1430.7|1425.7|1423.5|0
1637685900000|2021-11-23 16:45:00|1425.94|1423.74|1433.7|1431.5|1435.79|1433.59|1424.26|1422.06|0
1637686200000|2021-11-23 16:50:00|1434.18|1431.98|1427.97|1425.77|1435.42|1433.22|1427.97|1425.77|0
1637686500000|2021-11-23 16:55:00|1428.45|1426.25|1427.97|1425.77|1431.1|1428.9|1426.77|1424.57|0
1637686800000|2021-11-23 17:00:00|1427.49|1425.29|1421.48|1419.28|1429.41|1427.21|1420.04|1417.84|0
1637687100000|2021-11-23 17:05:00|1420.52|1418.32|1422.92|1420.72|1424.37|1422.17|1420.04|1417.84|0
1637687400000|2021-11-23 17:10:00|1423.64|1421.44|1418.12|1415.92|1426.29|1424.09|1418.12|1415.92|0
1637687700000|2021-11-23 17:15:00|1419.08|1416.88|1422.68|1420.48|1423.64|1421.44|1418.6|1416.4|0
1637688000000|2021-11-23 17:20:00|1422.92|1420.72|1428.93|1426.73|1428.93|1426.73|1422.2|1420|0
1637688300000|2021-11-23 17:25:00|1429.17|1426.97|1429.16|1426.96|1432.05|1429.85|1427.48|1425.28|0
1637688600000|2021-11-23 17:30:00|1428.92|1426.72|1427.48|1425.28|1432.53|1430.33|1427.24|1425.04|0
1637688900000|2021-11-23 17:35:00|1427.72|1425.52|1428.44|1426.24|1431.09|1428.89|1427.72|1425.52|0
1637689200000|2021-11-23 17:40:00|1428.68|1426.48|1424.84|1422.64|1430.36|1428.16|1423.88|1421.68|0
1637689500000|2021-11-23 17:45:00|1424.6|1422.4|1425.56|1423.36|1427.72|1425.52|1423.15|1420.95|0
1637689800000|2021-11-23 17:50:00|1424.59|1422.39|1423.15|1420.95|1427.48|1425.28|1423.15|1420.95|0
1637690100000|2021-11-23 17:55:00|1422.91|1420.71|1421.23|1419.03|1424.11|1421.91|1419.31|1417.11|0
1637690400000|2021-11-23 18:00:00|1420.99|1418.79|1423.15|1420.95|1425.55|1423.35|1418.83|1416.63|0
1637690700000|2021-11-23 18:05:00|1422.67|1420.47|1422.43|1420.23|1424.83|1422.63|1421.23|1419.03|0
1637691000000|2021-11-23 18:10:00|1421.95|1419.75|1422.12|1419.92|1423.15|1420.95|1419.47|1417.27|0
1637691300000|2021-11-23 18:15:00|1422.61|1420.41|1417.32|1415.12|1424.29|1422.09|1417.08|1414.88|0
1637691600000|2021-11-23 18:20:00|1417.8|1415.6|1421.4|1419.2|1423.08|1420.88|1417.8|1415.6|0
1637691900000|2021-11-23 18:25:00|1421.16|1418.96|1420.44|1418.24|1424.52|1422.32|1419.48|1417.28|0
1637692200000|2021-11-23 18:30:00|1419.72|1417.52|1417.08|1414.88|1420.44|1418.24|1416.84|1414.64|0
1637692500000|2021-11-23 18:35:00|1417.8|1415.6|1418.76|1416.56|1420.2|1418|1415.88|1413.68|0
1637692800000|2021-11-23 18:40:00|1418.52|1416.32|1417.56|1415.36|1421.16|1418.96|1417.32|1415.12|0
1637693100000|2021-11-23 18:45:00|1417.32|1415.12|1424.52|1422.32|1426.68|1424.48|1417.32|1415.12|0
1637693400000|2021-11-23 18:50:00|1424.76|1422.56|1433.88|1431.68|1433.88|1431.68|1424.76|1422.56|0
1637693700000|2021-11-23 18:55:00|1433.64|1431.44|1428.36|1426.16|1434.61|1432.41|1427.16|1424.96|0
1637694000000|2021-11-23 19:00:00|1428.6|1426.4|1427.03|1424.83|1432.2|1430|1426.67|1424.47|0
1637694300000|2021-11-23 19:05:00|1427.15|1424.95|1429.56|1427.36|1431.96|1429.76|1426.43|1424.23|0
1637694600000|2021-11-23 19:10:00|1429.32|1427.12|1428.59|1426.39|1431|1428.8|1427.87|1425.67|0
1637694900000|2021-11-23 19:15:00|1429.07|1426.87|1422.11|1419.91|1429.07|1426.87|1421.63|1419.43|0
1637695200000|2021-11-23 19:20:00|1422.35|1420.15|1425.95|1423.75|1428.59|1426.39|1422.35|1420.15|0
1637695500000|2021-11-23 19:25:00|1425.71|1423.51|1426.19|1423.99|1429.31|1427.11|1425.23|1423.03|0
1637695800000|2021-11-23 19:30:00|1425.95|1423.75|1423.06|1420.86|1429.31|1427.11|1421.86|1419.66|0
1637696100000|2021-11-23 19:35:00|1423.54|1421.34|1426.42|1424.22|1429.31|1427.11|1423.3|1421.1|0
1637696400000|2021-11-23 19:40:00|1426.66|1424.46|1430.03|1427.83|1430.03|1427.83|1425.94|1423.74|0
1637696700000|2021-11-23 19:45:00|1429.79|1427.59|1439.16|1436.96|1439.64|1437.44|1428.94|1426.74|0
1637697000000|2021-11-23 19:50:00|1439.4|1437.2|1441.39|1439.19|1443.31|1441.11|1434.35|1432.15|0
1637697300000|2021-11-23 19:55:00|1441.15|1438.95|1440.67|1438.47|1443.07|1440.87|1438.02|1435.82|0
1637697600000|2021-11-23 20:00:00|1440.91|1438.71|1437.17|1434.97|1441.15|1438.95|1435.13|1432.93|0
1637697900000|2021-11-23 20:05:00|1438.02|1435.82|1443.07|1440.87|1443.79|1441.59|1438.02|1435.82|0
1637698200000|2021-11-23 20:10:00|1442.83|1440.63|1442.11|1439.91|1442.83|1440.63|1439.94|1437.74|0
1637698500000|2021-11-23 20:15:00|1442.59|1440.39|1437.29|1435.09|1443.79|1441.59|1437.29|1435.09|0
1637698800000|2021-11-23 20:20:00|1437.05|1434.85|1438.26|1436.06|1439.22|1437.02|1436.09|1433.89|0
1637699100000|2021-11-23 20:25:00|1438.74|1436.54|1437.53|1435.33|1442.58|1440.38|1437.29|1435.09|0
1637699400000|2021-11-23 20:30:00|1437.29|1435.09|1439.46|1437.26|1442.34|1440.14|1437.29|1435.09|0
1637699700000|2021-11-23 20:35:00|1439.21|1437.01|1442.58|1440.38|1444.99|1442.79|1437.53|1435.33|0
1637700000000|2021-11-23 20:40:00|1443.3|1441.1|1444.75|1442.55|1446.67|1444.47|1443.06|1440.86|0
1637700300000|2021-11-23 20:45:00|1444.5|1442.3|1441.38|1439.18|1445.58|1443.38|1440.17|1437.97|0
1637700600000|2021-11-23 20:50:00|1443.3|1441.1|1447.16|1444.96|1451.24|1449.04|1443.3|1441.1|0
1637700900000|2021-11-23 20:55:00|1447.28|1445.08|1448.31|1446.11|1450.23|1448.03|1445.66|1443.46|0
1637701200000|2021-11-23 21:00:00|1447.1|1444.9|1443.25|1441.05|1447.1|1444.9|1443.25|1441.05|0
1637701500000|2021-11-23 21:05:00|1443.49|1441.29|1442.05|1439.85|1444.46|1442.26|1441.81|1439.61|0
1637701800000|2021-11-23 21:10:00|1441.81|1439.61|1440.13|1437.93|1443.01|1440.81|1440.13|1437.93|0
1637702100000|2021-11-23 21:15:00|1441.4|1438.8|1442.49|1439.89|1443.69|1441.09|1441.4|1438.8|0
1637702400000|2021-11-23 21:20:00|1442.73|1440.13|1441.52|1438.92|1443.69|1441.09|1441.52|1438.92|0
1637702700000|2021-11-23 21:25:00|1442.36|1439.76|1442.73|1440.13|1442.97|1440.37|1441.52|1438.92|0
1637703000000|2021-11-23 21:30:00|1443.21|1440.61|1443.45|1440.85|1443.69|1441.09|1442.24|1439.64|0
1637703300000|2021-11-23 21:35:00|1443.69|1441.09|1443.2|1440.6|1444.41|1441.81|1443.2|1440.6|0
1637703600000|2021-11-23 21:40:00|1443.45|1440.85|1444.76|1442.16|1445.13|1442.53|1443.45|1440.85|0
1637703900000|2021-11-23 21:45:00|1444.89|1442.29|1444.89|1442.29|1445.13|1442.53|1444.41|1441.81|0
1637704200000|2021-11-23 21:50:00|1444.65|1442.05|1444.64|1442.04|1445.85|1443.25|1444.64|1442.04|0
1637704500000|2021-11-23 21:55:00|1444.76|1442.16|1445.48|1442.88|1445.85|1443.25|1444.64|1442.04|0
1637704800000|2021-11-23 22:00:00|1445.66|1443.06|1445.17|1442.57|1445.66|1443.06|1445.13|1442.53|0
1637705100000|2021-11-23 22:05:00|1445.37|1442.77|1445.17|1442.57|1445.37|1442.77|1444.99|1442.39|0
1637705400000|2021-11-23 22:10:00|1445.24|1442.64|1445.06|1442.46|1445.3|1442.7|1445.06|1442.46|0
1637705700000|2021-11-23 22:15:00|1445.3|1442.7|1445.3|1442.7|1445.3|1442.7|1445.24|1442.64|0
1637706000000|2021-11-23 22:20:00|1445.37|1442.77|1445.55|1442.95|1445.55|1442.95|1445.37|1442.77|0
1637706300000|2021-11-23 22:25:00|1445.66|1443.06|1445.82|1443.22|1445.82|1443.22|1445.34|1442.74|0
1637706600000|2021-11-23 22:30:00|1445.58|1442.98|1445.82|1443.22|1445.82|1443.22|1445.58|1442.98|0
1637706900000|2021-11-23 22:35:00|1445.55|1442.95|1445.61|1443.01|1445.61|1443.01|1445.34|1442.74|0
1637707200000|2021-11-23 22:40:00|1445.51|1442.91|1445.3|1442.7|1445.68|1443.08|1444.77|1442.17|0
1637707500000|2021-11-23 22:45:00|1445.33|1442.73|1445.12|1442.52|1445.33|1442.73|1445.12|1442.52|0
1637707800000|2021-11-23 22:50:00|1445.31|1442.71|1445.31|1442.71|1445.31|1442.71|1445.27|1442.67|0
1637708100000|2021-11-23 22:55:00|1445.35|1442.75|1445.27|1442.67|1445.52|1442.92|1445.27|1442.67|0
1637708400000|2021-11-23 23:00:00|1446.67|1444.07|1445.35|1442.75|1447.27|1444.67|1445.35|1442.75|0
1637708700000|2021-11-23 23:05:00|1445.59|1442.99|1443.9|1441.3|1445.83|1443.23|1443.42|1440.82|0
1637709000000|2021-11-23 23:10:00|1444.14|1441.54|1444.98|1442.38|1444.98|1442.38|1443.66|1441.06|0
1637709300000|2021-11-23 23:15:00|1445.1|1442.5|1447.03|1444.43|1447.03|1444.43|1445.1|1442.5|0
1637709600000|2021-11-23 23:20:00|1447.27|1444.67|1446.79|1444.19|1447.27|1444.67|1446.66|1444.06|0
1637709900000|2021-11-23 23:25:00|1447.27|1444.67|1446.79|1444.19|1447.75|1445.15|1446.79|1444.19|0
1637710200000|2021-11-23 23:30:00|1447.03|1444.43|1444.62|1442.02|1447.03|1444.43|1444.38|1441.78|0
1637710500000|2021-11-23 23:35:00|1444.14|1441.54|1444.14|1441.54|1444.62|1442.02|1443.9|1441.3|0
1637710800000|2021-11-23 23:40:00|1443.9|1441.3|1444.62|1442.02|1444.62|1442.02|1443.41|1440.81|0
1637711100000|2021-11-23 23:45:00|1444.38|1441.78|1443.89|1441.29|1445.34|1442.74|1443.65|1441.05|0
1637711400000|2021-11-23 23:50:00|1443.65|1441.05|1443.41|1440.81|1443.65|1441.05|1442.93|1440.33|0
1637711700000|2021-11-23 23:55:00|1443.29|1440.69|1443.17|1440.57|1443.89|1441.29|1442.45|1439.85|0
1637712000000|2021-11-24 00:00:00|1443.41|1440.81|1447.02|1444.42|1447.5|1444.9|1443.41|1440.81|0
1637712300000|2021-11-24 00:05:00|1447.26|1444.66|1447.02|1444.42|1448.22|1445.62|1446.78|1444.18|0
1637712600000|2021-11-24 00:10:00|1447.26|1444.66|1447.5|1444.9|1448.22|1445.62|1447.26|1444.66|0
1637712900000|2021-11-24 00:15:00|1447.74|1445.14|1446.77|1444.17|1448.22|1445.62|1446.77|1444.17|0
1637713200000|2021-11-24 00:20:00|1446.53|1443.93|1445.81|1443.21|1447.01|1444.41|1445.81|1443.21|0
1637713500000|2021-11-24 00:25:00|1446.05|1443.45|1446.77|1444.17|1446.77|1444.17|1445.57|1442.97|0
1637713800000|2021-11-24 00:30:00|1446.53|1443.93|1445.33|1442.73|1446.77|1444.17|1445.08|1442.48|0
1637714100000|2021-11-24 00:35:00|1445.08|1442.48|1444.84|1442.24|1445.57|1442.97|1444.6|1442|0
1637714400000|2021-11-24 00:40:00|1445.08|1442.48|1444.6|1442|1446.05|1443.45|1444.6|1442|0
1637714700000|2021-11-24 00:45:00|1444.84|1442.24|1444.6|1442|1445.08|1442.48|1444.36|1441.76|0
1637715000000|2021-11-24 00:50:00|1444.36|1441.76|1446.52|1443.92|1446.52|1443.92|1444.12|1441.52|0
1637715300000|2021-11-24 00:55:00|1446.76|1444.16|1445.8|1443.2|1446.76|1444.16|1445.8|1443.2|0
1637715600000|2021-11-24 01:00:00|1446.04|1443.44|1446.28|1443.68|1448.21|1445.61|1445.8|1443.2|0
1637715900000|2021-11-24 01:05:00|1446.04|1443.44|1446.04|1443.44|1446.76|1444.16|1446.04|1443.44|0
1637716200000|2021-11-24 01:10:00|1445.8|1443.2|1445.8|1443.2|1446.28|1443.68|1445.8|1443.2|0
1637716500000|2021-11-24 01:15:00|1446.04|1443.44|1447.84|1445.24|1448.2|1445.6|1446.04|1443.44|0
1637716800000|2021-11-24 01:20:00|1447.96|1445.36|1447.48|1444.88|1448.44|1445.84|1447.24|1444.64|0
1637717100000|2021-11-24 01:25:00|1447.96|1445.36|1447.96|1445.36|1448.2|1445.6|1447|1444.4|0
1637717400000|2021-11-24 01:30:00|1447.72|1445.12|1448.68|1446.08|1448.92|1446.32|1447.72|1445.12|0
1637717700000|2021-11-24 01:35:00|1448.44|1445.84|1447.96|1445.36|1449.16|1446.56|1447.47|1444.87|0
1637718000000|2021-11-24 01:40:00|1447.72|1445.12|1447.71|1445.11|1447.96|1445.36|1447.23|1444.63|0
1637718300000|2021-11-24 01:45:00|1447.95|1445.35|1447.95|1445.35|1448.44|1445.84|1447.71|1445.11|0
1637718600000|2021-11-24 01:50:00|1448.19|1445.59|1448.67|1446.07|1448.67|1446.07|1448.19|1445.59|0
1637718900000|2021-11-24 01:55:00|1448.43|1445.83|1447.95|1445.35|1448.67|1446.07|1447.47|1444.87|0
1637719200000|2021-11-24 02:00:00|1447.71|1445.11|1444.34|1441.74|1447.71|1445.11|1443.86|1441.26|0
1637719500000|2021-11-24 02:05:00|1444.1|1441.5|1443.97|1441.37|1445.3|1442.7|1443.62|1441.02|0
1637719800000|2021-11-24 02:10:00|1443.86|1441.26|1443.13|1440.53|1444.58|1441.98|1443.01|1440.41|0
1637720100000|2021-11-24 02:15:00|1443.38|1440.78|1443.61|1441.01|1443.86|1441.26|1443.13|1440.53|0
1637720400000|2021-11-24 02:20:00|1443.37|1440.77|1442.89|1440.29|1444.1|1441.5|1442.89|1440.29|0
1637720700000|2021-11-24 02:25:00|1443.13|1440.53|1443.61|1441.01|1444.33|1441.73|1442.89|1440.29|0
1637721000000|2021-11-24 02:30:00|1443.37|1440.77|1444.33|1441.73|1444.57|1441.97|1443.37|1440.77|0
1637721300000|2021-11-24 02:35:00|1444.09|1441.49|1444.21|1441.61|1444.57|1441.97|1443.85|1441.25|0
1637721600000|2021-11-24 02:40:00|1444.33|1441.73|1443.85|1441.25|1444.57|1441.97|1443.37|1440.77|0
1637721900000|2021-11-24 02:45:00|1443.72|1441.12|1443.61|1441.01|1444.09|1441.49|1443.61|1441.01|0
1637722200000|2021-11-24 02:50:00|1443.85|1441.25|1444.09|1441.49|1444.57|1441.97|1443.61|1441.01|0
1637722500000|2021-11-24 02:55:00|1443.85|1441.25|1443.85|1441.25|1444.09|1441.49|1443.36|1440.76|0
1637722800000|2021-11-24 03:00:00|1443.84|1441.24|1440|1437.4|1444.33|1441.73|1440|1437.4|0
1637723100000|2021-11-24 03:05:00|1439.51|1436.91|1440.23|1437.63|1440.72|1438.12|1439.03|1436.43|0
1637723400000|2021-11-24 03:10:00|1439.99|1437.39|1440.71|1438.11|1440.96|1438.36|1439.75|1437.15|0
1637723700000|2021-11-24 03:15:00|1440.95|1438.35|1441.19|1438.59|1441.68|1439.08|1440.71|1438.11|0
1637724000000|2021-11-24 03:20:00|1441.31|1438.71|1442.15|1439.55|1442.64|1440.04|1441.19|1438.59|0
1637724300000|2021-11-24 03:25:00|1441.91|1439.31|1443.36|1440.76|1443.6|1441|1441.91|1439.31|0
1637724600000|2021-11-24 03:30:00|1443.12|1440.52|1442.63|1440.03|1443.36|1440.76|1442.63|1440.03|0
1637724900000|2021-11-24 03:35:00|1442.39|1439.79|1442.63|1440.03|1443.59|1440.99|1442.39|1439.79|0
1637725200000|2021-11-24 03:40:00|1442.39|1439.79|1441.91|1439.31|1442.63|1440.03|1441.91|1439.31|0
1637725500000|2021-11-24 03:45:00|1441.67|1439.07|1441.43|1438.83|1441.67|1439.07|1441.19|1438.59|0
1637725800000|2021-11-24 03:50:00|1441.19|1438.59|1441.91|1439.31|1442.39|1439.79|1441.19|1438.59|0
1637726100000|2021-11-24 03:55:00|1442.15|1439.55|1441.66|1439.06|1442.15|1439.55|1441.42|1438.82|0
1637726400000|2021-11-24 04:00:00|1441.42|1438.82|1439.98|1437.38|1441.66|1439.06|1439.98|1437.38|0
1637726700000|2021-11-24 04:05:00|1439.74|1437.14|1439.5|1436.9|1439.74|1437.14|1438.54|1435.94|0
1637727000000|2021-11-24 04:10:00|1439.74|1437.14|1437.09|1434.49|1439.74|1437.14|1437.09|1434.49|0
1637727300000|2021-11-24 04:15:00|1436.85|1434.25|1437.69|1435.09|1437.69|1435.09|1436.61|1434.01|0
1637727600000|2021-11-24 04:20:00|1437.57|1434.97|1437.09|1434.49|1437.81|1435.21|1436.61|1434.01|0
1637727900000|2021-11-24 04:25:00|1437.33|1434.73|1438.29|1435.69|1438.29|1435.69|1437.09|1434.49|0
1637728200000|2021-11-24 04:30:00|1438.05|1435.45|1438.05|1435.45|1438.53|1435.93|1437.57|1434.97|0
1637728500000|2021-11-24 04:35:00|1438.29|1435.69|1438.77|1436.17|1439.25|1436.65|1438.05|1435.45|0
1637728800000|2021-11-24 04:40:00|1438.64|1436.04|1438.77|1436.17|1439.25|1436.65|1438.64|1436.04|0
1637729100000|2021-11-24 04:45:00|1438.53|1435.93|1439.25|1436.65|1439.25|1436.65|1438.04|1435.44|0
1637729400000|2021-11-24 04:50:00|1439.49|1436.89|1439.25|1436.65|1439.73|1437.13|1439.01|1436.41|0
1637729700000|2021-11-24 04:55:00|1439.49|1436.89|1438.76|1436.16|1439.49|1436.89|1438.52|1435.92|0
1637730000000|2021-11-24 05:00:00|1438.52|1435.92|1440.21|1437.61|1440.45|1437.85|1438.52|1435.92|0
1637730300000|2021-11-24 05:05:00|1440.45|1437.85|1440.44|1437.84|1441.17|1438.57|1440.2|1437.6|0
1637730600000|2021-11-24 05:10:00|1440.56|1437.96|1441.89|1439.29|1441.89|1439.29|1439.96|1437.36|0
1637730900000|2021-11-24 05:15:00|1441.76|1439.16|1441.64|1439.04|1442.61|1440.01|1441.4|1438.8|0
1637731200000|2021-11-24 05:20:00|1441.76|1439.16|1441.64|1439.04|1442.24|1439.64|1441.4|1438.8|0
1637731500000|2021-11-24 05:25:00|1441.76|1439.16|1442.6|1440|1442.84|1440.24|1441.28|1438.68|0
1637731800000|2021-11-24 05:30:00|1442.84|1440.24|1445.49|1442.89|1446.09|1443.49|1442.84|1440.24|0
1637732100000|2021-11-24 05:35:00|1445.25|1442.65|1445.49|1442.89|1445.73|1443.13|1444.88|1442.28|0
1637732400000|2021-11-24 05:40:00|1445.73|1443.13|1446.45|1443.85|1446.45|1443.85|1445.25|1442.65|0
1637732700000|2021-11-24 05:45:00|1446.32|1443.72|1446.21|1443.61|1447.05|1444.45|1445.97|1443.37|0
1637733000000|2021-11-24 05:50:00|1445.97|1443.37|1447.65|1445.05|1447.89|1445.29|1445.73|1443.13|0
1637733300000|2021-11-24 05:55:00|1447.41|1444.81|1448.37|1445.77|1448.37|1445.77|1447.28|1444.68|0
1637733600000|2021-11-24 06:00:00|1448.13|1445.53|1449.81|1447.21|1450.06|1447.46|1447.65|1445.05|0
1637733900000|2021-11-24 06:05:00|1449.57|1446.97|1448.61|1446.01|1449.57|1446.97|1447.65|1445.05|0
1637734200000|2021-11-24 06:10:00|1448.48|1445.88|1449.09|1446.49|1449.33|1446.73|1448.37|1445.77|0
1637734500000|2021-11-24 06:15:00|1449.33|1446.73|1449.81|1447.21|1450.29|1447.69|1449.33|1446.73|0
1637734800000|2021-11-24 06:20:00|1450.17|1447.57|1450.05|1447.45|1450.29|1447.69|1449.81|1447.21|0
1637735100000|2021-11-24 06:25:00|1449.81|1447.21|1450.29|1447.69|1450.29|1447.69|1449.33|1446.73|0
1637735400000|2021-11-24 06:30:00|1450.53|1447.93|1450.53|1447.93|1450.77|1448.17|1449.81|1447.21|0
1637735700000|2021-11-24 06:35:00|1450.29|1447.69|1451.01|1448.41|1451.25|1448.65|1450.29|1447.69|0
1637736000000|2021-11-24 06:40:00|1450.77|1448.17|1451.49|1448.89|1452.21|1449.61|1450.77|1448.17|0
1637736300000|2021-11-24 06:45:00|1451.25|1448.65|1449.92|1447.32|1451.49|1448.89|1449.8|1447.2|0
1637736600000|2021-11-24 06:50:00|1450.04|1447.44|1450.28|1447.68|1450.77|1448.17|1449.8|1447.2|0
1637736900000|2021-11-24 06:55:00|1450.52|1447.92|1450.28|1447.68|1451.73|1449.13|1450.28|1447.68|0
1637737200000|2021-11-24 07:00:00|1451|1448.4|1451.24|1448.64|1451.97|1449.37|1450.28|1447.68|0
1637737500000|2021-11-24 07:05:00|1451.36|1448.76|1451.72|1449.12|1452.21|1449.61|1451.24|1448.64|0
1637737800000|2021-11-24 07:10:00|1451.97|1449.37|1450.04|1447.44|1451.97|1449.37|1449.56|1446.96|0
1637738100000|2021-11-24 07:15:00|1449.91|1447.31|1449.07|1446.47|1450.04|1447.44|1448.59|1445.99|0
1637738400000|2021-11-24 07:20:00|1448.83|1446.23|1448.11|1445.51|1449.07|1446.47|1447.63|1445.03|0
1637738700000|2021-11-24 07:25:00|1447.87|1445.27|1447.15|1444.55|1448.59|1445.99|1446.54|1443.94|0
1637739000000|2021-11-24 07:30:00|1447.39|1444.79|1444.74|1442.14|1447.39|1444.79|1444.5|1441.9|0
1637739300000|2021-11-24 07:35:00|1444.5|1441.9|1445.94|1443.34|1446.18|1443.58|1444.02|1441.42|0
1637739600000|2021-11-24 07:40:00|1446.18|1443.58|1446.9|1444.3|1446.9|1444.3|1445.7|1443.1|0
1637739900000|2021-11-24 07:45:00|1446.78|1444.18|1445.22|1442.62|1446.78|1444.18|1445.22|1442.62|0
1637740200000|2021-11-24 07:50:00|1445.94|1443.34|1445.94|1443.34|1446.9|1444.3|1445.46|1442.86|0
1637740500000|2021-11-24 07:55:00|1445.7|1443.1|1445.21|1442.61|1445.94|1443.34|1444.49|1441.89|0
1637740800000|2021-11-24 08:00:00|1445.45|1442.85|1445.43|1442.83|1446.15|1443.55|1442.78|1440.18|0
1637741100000|2021-11-24 08:05:00|1445.23|1443.03|1443.3|1441.1|1445.95|1443.75|1443.3|1441.1|0
1637741400000|2021-11-24 08:10:00|1443.06|1440.86|1442.82|1440.62|1444.26|1442.06|1442.1|1439.9|0
1637741700000|2021-11-24 08:15:00|1442.58|1440.38|1445.94|1443.74|1445.94|1443.74|1442.58|1440.38|0
1637742000000|2021-11-24 08:20:00|1445.7|1443.5|1446.67|1444.47|1447.15|1444.95|1444.02|1441.82|0
1637742300000|2021-11-24 08:25:00|1446.42|1444.22|1444.98|1442.78|1446.91|1444.71|1443.54|1441.34|0
1637742600000|2021-11-24 08:30:00|1444.85|1442.65|1445.82|1443.62|1446.66|1444.46|1442.93|1440.73|0
1637742900000|2021-11-24 08:35:00|1445.7|1443.5|1444.74|1442.54|1446.06|1443.86|1444.01|1441.81|0
1637743200000|2021-11-24 08:40:00|1444.85|1442.65|1446.42|1444.22|1446.42|1444.22|1444.85|1442.65|0
1637743500000|2021-11-24 08:45:00|1446.18|1443.98|1445.94|1443.74|1447.14|1444.94|1445.22|1443.02|0
1637743800000|2021-11-24 08:50:00|1445.81|1443.61|1444.73|1442.53|1446.18|1443.98|1444.01|1441.81|0
1637744100000|2021-11-24 08:55:00|1444.85|1442.65|1444.73|1442.53|1445.21|1443.01|1443.77|1441.57|0
1637744400000|2021-11-24 09:00:00|1444.49|1442.29|1441.36|1439.16|1444.97|1442.77|1441.12|1438.92|0
1637744700000|2021-11-24 09:05:00|1441.12|1438.92|1442.8|1440.6|1443.29|1441.09|1440.16|1437.96|0
1637745000000|2021-11-24 09:10:00|1443.04|1440.84|1442.32|1440.12|1444.01|1441.81|1441.84|1439.64|0
1637745300000|2021-11-24 09:15:00|1442.08|1439.88|1443.28|1441.08|1443.52|1441.32|1440.4|1438.2|0
1637745600000|2021-11-24 09:20:00|1444|1441.8|1445.93|1443.73|1445.93|1443.73|1444|1441.8|0
1637745900000|2021-11-24 09:25:00|1446.17|1443.97|1445.69|1443.49|1447.13|1444.93|1444.96|1442.76|0
1637746200000|2021-11-24 09:30:00|1445.45|1443.25|1444.24|1442.04|1445.45|1443.25|1443.76|1441.56|0
1637746500000|2021-11-24 09:35:00|1444|1441.8|1441.35|1439.15|1444|1441.8|1440.51|1438.31|0
1637746800000|2021-11-24 09:40:00|1440.87|1438.67|1439.19|1436.99|1441.83|1439.63|1438.46|1436.26|0
1637747100000|2021-11-24 09:45:00|1439.67|1437.47|1439.43|1437.23|1439.67|1437.47|1436.78|1434.58|0
1637747400000|2021-11-24 09:50:00|1439.18|1436.98|1432.45|1430.25|1439.18|1436.98|1431.97|1429.77|0
1637747700000|2021-11-24 09:55:00|1432.21|1430.01|1433.65|1431.45|1435.69|1433.49|1431.01|1428.81|0
1637748000000|2021-11-24 10:00:00|1433.41|1431.21|1436.78|1434.58|1437.13|1434.93|1431.97|1429.77|0
1637748300000|2021-11-24 10:05:00|1437.02|1434.82|1435.09|1432.89|1437.26|1435.06|1434.61|1432.41|0
1637748600000|2021-11-24 10:10:00|1434.37|1432.17|1437.25|1435.05|1437.25|1435.05|1434.13|1431.93|0
1637748900000|2021-11-24 10:15:00|1437.13|1434.93|1438.7|1436.5|1439.9|1437.7|1437.13|1434.93|0
1637749200000|2021-11-24 10:20:00|1439.18|1436.98|1437.97|1435.77|1439.42|1437.22|1437.01|1434.81|0
1637749500000|2021-11-24 10:25:00|1438.21|1436.01|1436.64|1434.44|1438.33|1436.13|1436.53|1434.33|0
1637749800000|2021-11-24 10:30:00|1436.53|1434.33|1437.36|1435.16|1437.73|1435.53|1435.33|1433.13|0
1637750100000|2021-11-24 10:35:00|1437.49|1435.29|1435.32|1433.12|1437.97|1435.77|1435.2|1433|0
1637750400000|2021-11-24 10:40:00|1434.84|1432.64|1436.28|1434.08|1436.77|1434.57|1434.48|1432.28|0
1637750700000|2021-11-24 10:45:00|1435.92|1433.72|1432.68|1430.48|1437.73|1435.53|1432.68|1430.48|0
1637751000000|2021-11-24 10:50:00|1432.2|1430|1432.68|1430.48|1433.4|1431.2|1431.23|1429.03|0
1637751300000|2021-11-24 10:55:00|1432.92|1430.72|1429.55|1427.35|1432.92|1430.72|1429.42|1427.22|0
1637751600000|2021-11-24 11:00:00|1429.79|1427.59|1429.31|1427.11|1430.51|1428.31|1428.59|1426.39|0
1637751900000|2021-11-24 11:05:00|1429.55|1427.35|1429.55|1427.35|1430.51|1428.31|1428.59|1426.39|0
1637752200000|2021-11-24 11:10:00|1429.42|1427.22|1429.31|1427.11|1430.62|1428.42|1428.59|1426.39|0
1637752500000|2021-11-24 11:15:00|1429.79|1427.59|1434.54|1432.34|1435.5|1433.3|1429.31|1427.11|0
1637752800000|2021-11-24 11:20:00|1434.65|1432.45|1434.29|1432.09|1436.82|1434.62|1433.33|1431.13|0
1637753100000|2021-11-24 11:25:00|1434.05|1431.85|1434.77|1432.57|1435.5|1433.3|1433.81|1431.61|0
1637753400000|2021-11-24 11:30:00|1434.89|1432.69|1435.85|1433.65|1436.46|1434.26|1434.05|1431.85|0
1637753700000|2021-11-24 11:35:00|1435.98|1433.78|1437.42|1435.22|1437.42|1435.22|1435.98|1433.78|0
1637754000000|2021-11-24 11:40:00|1437.66|1435.46|1441.03|1438.83|1441.03|1438.83|1437.66|1435.46|0
1637754300000|2021-11-24 11:45:00|1440.79|1438.59|1440.66|1438.46|1441.75|1439.55|1439.58|1437.38|0
1637754600000|2021-11-24 11:50:00|1440.78|1438.58|1438.14|1435.94|1441.27|1439.07|1438.14|1435.94|0
1637754900000|2021-11-24 11:55:00|1438.38|1436.18|1435.97|1433.77|1438.38|1436.18|1435.84|1433.64|0
1637755200000|2021-11-24 12:00:00|1436.69|1434.49|1436.69|1434.49|1439.34|1437.14|1435.73|1433.53|0
1637755500000|2021-11-24 12:05:00|1436.93|1434.73|1434.04|1431.84|1436.93|1434.73|1433.8|1431.6|0
1637755800000|2021-11-24 12:10:00|1433.92|1431.72|1434.04|1431.84|1435.73|1433.53|1433.56|1431.36|0
1637756100000|2021-11-24 12:15:00|1434.28|1432.08|1435.48|1433.28|1435.96|1433.76|1433.56|1431.36|0
1637756400000|2021-11-24 12:20:00|1435.24|1433.04|1432.59|1430.39|1435.24|1433.04|1432.59|1430.39|0
1637756700000|2021-11-24 12:25:00|1432.84|1430.64|1434.52|1432.32|1435.48|1433.28|1432.59|1430.39|0
1637757000000|2021-11-24 12:30:00|1434.28|1432.08|1434.28|1432.08|1434.52|1432.32|1432.35|1430.15|0
1637757300000|2021-11-24 12:35:00|1434.52|1432.32|1435.72|1433.52|1435.72|1433.52|1433.55|1431.35|0
1637757600000|2021-11-24 12:40:00|1435.48|1433.28|1434.63|1432.43|1436.68|1434.48|1433.55|1431.35|0
1637757900000|2021-11-24 12:45:00|1434.27|1432.07|1430.42|1428.22|1434.51|1432.31|1430.18|1427.98|0
1637758200000|2021-11-24 12:50:00|1431.26|1429.06|1432.83|1430.63|1433.07|1430.87|1430.42|1428.22|0
1637758500000|2021-11-24 12:55:00|1432.59|1430.39|1432.35|1430.15|1433.31|1431.11|1431.38|1429.18|0
1637758800000|2021-11-24 13:00:00|1432.59|1430.39|1432.83|1430.63|1433.79|1431.59|1432.1|1429.9|0
1637759100000|2021-11-24 13:05:00|1432.58|1430.38|1434.27|1432.07|1434.99|1432.79|1432.58|1430.38|0
1637759400000|2021-11-24 13:10:00|1434.51|1432.31|1434.27|1432.07|1434.75|1432.55|1433.54|1431.34|0
1637759700000|2021-11-24 13:15:00|1434.03|1431.83|1432.34|1430.14|1434.51|1432.31|1431.86|1429.66|0
1637760000000|2021-11-24 13:20:00|1432.1|1429.9|1433.78|1431.58|1434.26|1432.06|1431.62|1429.42|0
1637760300000|2021-11-24 13:25:00|1434.26|1432.06|1434.74|1432.54|1434.99|1432.79|1433.06|1430.86|0
1637760600000|2021-11-24 13:30:00|1434.5|1432.3|1438.11|1435.91|1438.83|1436.63|1433.42|1431.22|0
1637760900000|2021-11-24 13:35:00|1438.59|1436.39|1428.6|1426.4|1438.83|1436.63|1428.01|1425.81|0
1637761200000|2021-11-24 13:40:00|1428.49|1426.29|1431.13|1428.93|1431.37|1429.17|1427.77|1425.57|0
1637761500000|2021-11-24 13:45:00|1430.89|1428.69|1426.56|1424.36|1430.89|1428.69|1426.08|1423.88|0
1637761800000|2021-11-24 13:50:00|1426.32|1424.12|1423.44|1421.24|1426.32|1424.12|1422.47|1420.27|0
1637762100000|2021-11-24 13:55:00|1423.68|1421.48|1425.12|1422.92|1425.36|1423.16|1422.71|1420.51|0
1637762400000|2021-11-24 14:00:00|1424.88|1422.68|1427.04|1424.84|1427.52|1425.32|1424.88|1422.68|0
1637762700000|2021-11-24 14:05:00|1426.8|1424.6|1425.33|1423.13|1427.04|1424.84|1421.27|1419.07|0
1637763000000|2021-11-24 14:10:00|1425.45|1423.25|1424.61|1422.41|1426.29|1424.09|1422.45|1420.25|0
1637763300000|2021-11-24 14:15:00|1424.85|1422.65|1424.85|1422.65|1425.81|1423.61|1423.65|1421.45|0
1637763600000|2021-11-24 14:20:00|1425.09|1422.89|1426.05|1423.85|1426.53|1424.33|1423.65|1421.45|0
1637763900000|2021-11-24 14:25:00|1426.29|1424.09|1426.77|1424.57|1428.45|1426.25|1426.05|1423.85|0
1637764200000|2021-11-24 14:30:00|1425.81|1423.61|1424.84|1422.64|1427.6|1425.4|1419.32|1417.12|0
1637764500000|2021-11-24 14:35:00|1425.81|1423.61|1423.16|1420.96|1432.06|1429.86|1422.68|1420.48|0
1637764800000|2021-11-24 14:40:00|1422.44|1420.24|1421.48|1419.28|1423.88|1421.68|1419.32|1417.12|0
1637765100000|2021-11-24 14:45:00|1421.24|1419.04|1420.63|1418.43|1425.8|1423.6|1418.12|1415.92|0
1637765400000|2021-11-24 14:50:00|1420.76|1418.56|1420.49|1418.29|1424.84|1422.64|1418.11|1415.91|0
1637765700000|2021-11-24 14:55:00|1421.21|1419.01|1428.03|1425.83|1428.15|1425.95|1420.73|1418.53|0
1637766000000|2021-11-24 15:00:00|1426.59|1424.39|1435.6|1433.4|1437.53|1435.33|1423.35|1421.15|0
1637766300000|2021-11-24 15:05:00|1435.85|1433.65|1430.5|1428.3|1438.01|1435.81|1430.5|1428.3|0
1637766600000|2021-11-24 15:10:00|1430.98|1428.78|1430.26|1428.06|1432.91|1430.71|1424.98|1422.78|0
1637766900000|2021-11-24 15:15:00|1430.74|1428.54|1430.5|1428.3|1432.42|1430.22|1429.06|1426.86|0
1637767200000|2021-11-24 15:20:00|1430.98|1428.78|1435.07|1432.87|1436.51|1434.31|1429.3|1427.1|0
1637767500000|2021-11-24 15:25:00|1434.59|1432.39|1438.43|1436.23|1439.64|1437.44|1434.35|1432.15|0
1637767800000|2021-11-24 15:30:00|1438.91|1436.71|1435.79|1433.59|1439.39|1437.19|1435.55|1433.35|0
1637768100000|2021-11-24 15:35:00|1436.03|1433.83|1440.6|1438.4|1441.08|1438.88|1436.03|1433.83|0
1637768400000|2021-11-24 15:40:00|1440.11|1437.91|1434.82|1432.62|1441.08|1438.88|1434.34|1432.14|0
1637768700000|2021-11-24 15:45:00|1435.3|1433.1|1435.78|1433.58|1436.26|1434.06|1432.66|1430.46|0
1637769000000|2021-11-24 15:50:00|1436.02|1433.82|1438.91|1436.71|1440.11|1437.91|1436.02|1433.82|0
1637769300000|2021-11-24 15:55:00|1439.39|1437.19|1439.16|1436.96|1441.31|1439.11|1437.96|1435.76|0
1637769600000|2021-11-24 16:00:00|1438.92|1436.72|1436.52|1434.32|1440.37|1438.17|1434.59|1432.39|0
1637769900000|2021-11-24 16:05:00|1437|1434.8|1439.88|1437.68|1440.85|1438.65|1436.76|1434.56|0
1637770200000|2021-11-24 16:10:00|1440.12|1437.92|1443.49|1441.29|1444.22|1442.02|1440.12|1437.92|0
1637770500000|2021-11-24 16:15:00|1443.97|1441.77|1446.38|1444.18|1446.38|1444.18|1443.25|1441.05|0
1637770800000|2021-11-24 16:20:00|1446.14|1443.94|1448.79|1446.59|1448.79|1446.59|1446.14|1443.94|0
1637771100000|2021-11-24 16:25:00|1449.03|1446.83|1448.36|1446.16|1449.09|1446.89|1446.44|1444.24|0
1637771400000|2021-11-24 16:30:00|1448.85|1446.65|1445.47|1443.27|1451.5|1449.3|1445.47|1443.27|0
1637771700000|2021-11-24 16:35:00|1445.71|1443.51|1445.47|1443.27|1446.68|1444.48|1443.55|1441.35|0
1637772000000|2021-11-24 16:40:00|1444.99|1442.79|1446.79|1444.59|1446.79|1444.59|1443.79|1441.59|0
1637772300000|2021-11-24 16:45:00|1446.43|1444.23|1449.08|1446.88|1449.56|1447.36|1445.71|1443.51|0
1637772600000|2021-11-24 16:50:00|1449.32|1447.12|1447.88|1445.68|1449.8|1447.6|1447.15|1444.95|0
1637772900000|2021-11-24 16:55:00|1447.75|1445.55|1445.23|1443.03|1447.88|1445.68|1444.26|1442.06|0
1637773200000|2021-11-24 17:00:00|1445.47|1443.27|1445.71|1443.51|1445.95|1443.75|1443.54|1441.34|0
1637773500000|2021-11-24 17:05:00|1445.47|1443.27|1444.62|1442.42|1446.91|1444.71|1443.78|1441.58|0
1637773800000|2021-11-24 17:10:00|1444.5|1442.3|1448.59|1446.39|1448.84|1446.64|1444.5|1442.3|0
1637774100000|2021-11-24 17:15:00|1448.35|1446.15|1445.94|1443.74|1448.47|1446.27|1444.74|1442.54|0
1637774400000|2021-11-24 17:20:00|1445.7|1443.5|1444.02|1441.82|1445.94|1443.74|1442.09|1439.89|0
1637774700000|2021-11-24 17:25:00|1443.78|1441.58|1442.92|1440.72|1444.02|1441.82|1442.09|1439.89|0
1637775000000|2021-11-24 17:30:00|1442.68|1440.48|1444.36|1442.16|1444.84|1442.64|1442.44|1440.24|0
1637775300000|2021-11-24 17:35:00|1444.12|1441.92|1447.25|1445.05|1447.49|1445.29|1444.12|1441.92|0
1637775600000|2021-11-24 17:40:00|1447.01|1444.81|1447.01|1444.81|1447.73|1445.53|1445.56|1443.36|0
1637775900000|2021-11-24 17:45:00|1447.25|1445.05|1449.9|1447.7|1450.14|1447.94|1447.01|1444.81|0
1637776200000|2021-11-24 17:50:00|1450.14|1447.94|1450.38|1448.18|1450.86|1448.66|1448.45|1446.25|0
1637776500000|2021-11-24 17:55:00|1450.62|1448.42|1450.67|1448.47|1450.92|1448.72|1449.23|1447.03|0
1637776800000|2021-11-24 18:00:00|1450.92|1448.72|1449.71|1447.51|1453.33|1451.13|1449.47|1447.27|0
1637777100000|2021-11-24 18:05:00|1449.95|1447.75|1451.88|1449.68|1452.36|1450.16|1449.71|1447.51|0
1637777400000|2021-11-24 18:10:00|1452.12|1449.92|1452.12|1449.92|1452.96|1450.76|1451.64|1449.44|0
1637777700000|2021-11-24 18:15:00|1452.36|1450.16|1451.88|1449.68|1453.08|1450.88|1451.39|1449.19|0
1637778000000|2021-11-24 18:20:00|1451.75|1449.55|1453.56|1451.36|1453.8|1451.6|1451.39|1449.19|0
1637778300000|2021-11-24 18:25:00|1453.32|1451.12|1452.35|1450.15|1454.04|1451.84|1451.63|1449.43|0
1637778600000|2021-11-24 18:30:00|1453.08|1450.88|1452.11|1449.91|1453.56|1451.36|1451.63|1449.43|0
1637778900000|2021-11-24 18:35:00|1452.35|1450.15|1450.42|1448.22|1453.32|1451.12|1449.46|1447.26|0
1637779200000|2021-11-24 18:40:00|1450.67|1448.47|1450.9|1448.7|1452.35|1450.15|1449.94|1447.74|0
1637779500000|2021-11-24 18:45:00|1450.66|1448.46|1451.14|1448.94|1451.87|1449.67|1449.7|1447.5|0
1637779800000|2021-11-24 18:50:00|1451.26|1449.06|1450.42|1448.22|1451.63|1449.43|1450.18|1447.98|0
1637780100000|2021-11-24 18:55:00|1450.18|1447.98|1448.97|1446.77|1450.42|1448.22|1448.73|1446.53|0
1637780400000|2021-11-24 19:00:00|1448.85|1446.65|1448.49|1446.29|1454.52|1452.32|1445.84|1443.64|0
1637780700000|2021-11-24 19:05:00|1448.73|1446.53|1442.47|1440.27|1450.18|1447.98|1441.99|1439.79|0
1637781000000|2021-11-24 19:10:00|1442.71|1440.51|1441.72|1439.52|1443.43|1441.23|1437.89|1435.69|0
1637781300000|2021-11-24 19:15:00|1441.96|1439.76|1446.78|1444.58|1447.5|1445.3|1441.23|1439.03|0
1637781600000|2021-11-24 19:20:00|1447.02|1444.82|1446.53|1444.33|1447.26|1445.06|1444.61|1442.41|0
1637781900000|2021-11-24 19:25:00|1446.77|1444.57|1442.68|1440.48|1447.26|1445.06|1441.95|1439.75|0
1637782200000|2021-11-24 19:30:00|1443.16|1440.96|1444.6|1442.4|1446.77|1444.57|1443.16|1440.96|0
1637782500000|2021-11-24 19:35:00|1444.36|1442.16|1444.6|1442.4|1445.33|1443.13|1443.64|1441.44|0
1637782800000|2021-11-24 19:40:00|1444.84|1442.64|1448.94|1446.74|1449.18|1446.98|1443.16|1440.96|0
1637783100000|2021-11-24 19:45:00|1449.18|1446.98|1448.75|1446.55|1451.33|1449.13|1448.75|1446.55|0
1637783400000|2021-11-24 19:50:00|1448.99|1446.79|1450.91|1448.71|1452.12|1449.92|1448.99|1446.79|0
1637783700000|2021-11-24 19:55:00|1451.16|1448.96|1450.19|1447.99|1452.12|1449.92|1449.95|1447.75|0
1637784000000|2021-11-24 20:00:00|1449.95|1447.75|1450.19|1447.99|1451.15|1448.95|1448.02|1445.82|0
1637784300000|2021-11-24 20:05:00|1450.43|1448.23|1455.49|1453.29|1455.73|1453.53|1449.95|1447.75|0
1637784600000|2021-11-24 20:10:00|1455.25|1453.05|1456.22|1454.02|1456.22|1454.02|1453.8|1451.6|0
1637784900000|2021-11-24 20:15:00|1456.46|1454.26|1456.94|1454.74|1457.42|1455.22|1455.01|1452.81|0
1637785200000|2021-11-24 20:20:00|1456.7|1454.5|1455.73|1453.53|1458.14|1455.94|1455.73|1453.53|0
1637785500000|2021-11-24 20:25:00|1455.97|1453.77|1457.18|1454.98|1457.9|1455.7|1455.97|1453.77|0
1637785800000|2021-11-24 20:30:00|1457.42|1455.22|1454.45|1452.25|1457.66|1455.46|1452.97|1450.77|0
1637786100000|2021-11-24 20:35:00|1454.21|1452.01|1457.34|1455.14|1458.31|1456.11|1454.21|1452.01|0
1637786400000|2021-11-24 20:40:00|1457.1|1454.9|1455.41|1453.21|1457.34|1455.14|1453.96|1451.76|0
1637786700000|2021-11-24 20:45:00|1455.17|1452.97|1453.96|1451.76|1455.41|1453.21|1452.52|1450.32|0
1637787000000|2021-11-24 20:50:00|1454.69|1452.49|1458.06|1455.86|1459.03|1456.83|1454.69|1452.49|0
1637787300000|2021-11-24 20:55:00|1458.55|1456.35|1457.58|1455.38|1459.03|1456.83|1455.89|1453.69|0
1637787600000|2021-11-24 21:00:00|1458.3|1456.1|1458.78|1456.58|1458.78|1456.58|1456.13|1453.93|0
1637787900000|2021-11-24 21:05:00|1458.54|1456.34|1457.58|1455.38|1459.27|1457.07|1457.34|1455.14|0
1637788200000|2021-11-24 21:10:00|1458.06|1455.86|1458.78|1456.58|1459.27|1457.07|1457.58|1455.38|0
1637788500000|2021-11-24 21:15:00|1458.74|1456.14|1458.02|1455.42|1458.98|1456.38|1457.77|1455.17|0
1637788800000|2021-11-24 21:20:00|1457.77|1455.17|1458.74|1456.14|1458.74|1456.14|1457.77|1455.17|0
1637789100000|2021-11-24 21:25:00|1458.98|1456.38|1459.22|1456.62|1459.22|1456.62|1458.26|1455.66|0
1637789400000|2021-11-24 21:30:00|1459.46|1456.86|1459.7|1457.1|1460.18|1457.58|1459.46|1456.86|0
1637789700000|2021-11-24 21:35:00|1459.94|1457.34|1460.18|1457.58|1460.18|1457.58|1459.82|1457.22|0
1637790000000|2021-11-24 21:40:00|1460.3|1457.7|1460.42|1457.82|1461.15|1458.55|1460.18|1457.58|0
1637790300000|2021-11-24 21:45:00|1460.18|1457.58|1459.94|1457.34|1460.42|1457.82|1459.7|1457.1|0
1637790600000|2021-11-24 21:50:00|1460.18|1457.58|1460.42|1457.82|1460.66|1458.06|1459.94|1457.34|0
1637790900000|2021-11-24 21:55:00|1460.18|1457.58|1459.57|1456.97|1460.3|1457.7|1459.57|1456.97|0
1637791200000|2021-11-24 22:00:00|1459.5|1456.9|1459.5|1456.9|1459.5|1456.9|1459.18|1456.58|0
1637712000000|2021-11-24 00:00:00|1443.41|1440.81|1447.02|1444.42|1447.5|1444.9|1443.41|1440.81|0
1637712300000|2021-11-24 00:05:00|1447.26|1444.66|1447.02|1444.42|1448.22|1445.62|1446.78|1444.18|0
1637712600000|2021-11-24 00:10:00|1447.26|1444.66|1447.5|1444.9|1448.22|1445.62|1447.26|1444.66|0
1637712900000|2021-11-24 00:15:00|1447.74|1445.14|1446.77|1444.17|1448.22|1445.62|1446.77|1444.17|0
1637713200000|2021-11-24 00:20:00|1446.53|1443.93|1445.81|1443.21|1447.01|1444.41|1445.81|1443.21|0
1637713500000|2021-11-24 00:25:00|1446.05|1443.45|1446.77|1444.17|1446.77|1444.17|1445.57|1442.97|0
1637713800000|2021-11-24 00:30:00|1446.53|1443.93|1445.33|1442.73|1446.77|1444.17|1445.08|1442.48|0
1637714100000|2021-11-24 00:35:00|1445.08|1442.48|1444.84|1442.24|1445.57|1442.97|1444.6|1442|0
1637714400000|2021-11-24 00:40:00|1445.08|1442.48|1444.6|1442|1446.05|1443.45|1444.6|1442|0
1637714700000|2021-11-24 00:45:00|1444.84|1442.24|1444.6|1442|1445.08|1442.48|1444.36|1441.76|0
1637715000000|2021-11-24 00:50:00|1444.36|1441.76|1446.52|1443.92|1446.52|1443.92|1444.12|1441.52|0
1637715300000|2021-11-24 00:55:00|1446.76|1444.16|1445.8|1443.2|1446.76|1444.16|1445.8|1443.2|0
1637715600000|2021-11-24 01:00:00|1446.04|1443.44|1446.28|1443.68|1448.21|1445.61|1445.8|1443.2|0
1637715900000|2021-11-24 01:05:00|1446.04|1443.44|1446.04|1443.44|1446.76|1444.16|1446.04|1443.44|0
1637716200000|2021-11-24 01:10:00|1445.8|1443.2|1445.8|1443.2|1446.28|1443.68|1445.8|1443.2|0
1637716500000|2021-11-24 01:15:00|1446.04|1443.44|1447.84|1445.24|1448.2|1445.6|1446.04|1443.44|0
1637716800000|2021-11-24 01:20:00|1447.96|1445.36|1447.48|1444.88|1448.44|1445.84|1447.24|1444.64|0
1637717100000|2021-11-24 01:25:00|1447.96|1445.36|1447.96|1445.36|1448.2|1445.6|1447|1444.4|0
1637717400000|2021-11-24 01:30:00|1447.72|1445.12|1448.68|1446.08|1448.92|1446.32|1447.72|1445.12|0
1637717700000|2021-11-24 01:35:00|1448.44|1445.84|1447.96|1445.36|1449.16|1446.56|1447.47|1444.87|0
1637718000000|2021-11-24 01:40:00|1447.72|1445.12|1447.71|1445.11|1447.96|1445.36|1447.23|1444.63|0
1637718300000|2021-11-24 01:45:00|1447.95|1445.35|1447.95|1445.35|1448.44|1445.84|1447.71|1445.11|0
1637718600000|2021-11-24 01:50:00|1448.19|1445.59|1448.67|1446.07|1448.67|1446.07|1448.19|1445.59|0
1637718900000|2021-11-24 01:55:00|1448.43|1445.83|1447.95|1445.35|1448.67|1446.07|1447.47|1444.87|0
1637719200000|2021-11-24 02:00:00|1447.71|1445.11|1444.34|1441.74|1447.71|1445.11|1443.86|1441.26|0
1637719500000|2021-11-24 02:05:00|1444.1|1441.5|1443.97|1441.37|1445.3|1442.7|1443.62|1441.02|0
1637719800000|2021-11-24 02:10:00|1443.86|1441.26|1443.13|1440.53|1444.58|1441.98|1443.01|1440.41|0
1637720100000|2021-11-24 02:15:00|1443.38|1440.78|1443.61|1441.01|1443.86|1441.26|1443.13|1440.53|0
1637720400000|2021-11-24 02:20:00|1443.37|1440.77|1442.89|1440.29|1444.1|1441.5|1442.89|1440.29|0
1637720700000|2021-11-24 02:25:00|1443.13|1440.53|1443.61|1441.01|1444.33|1441.73|1442.89|1440.29|0
1637721000000|2021-11-24 02:30:00|1443.37|1440.77|1444.33|1441.73|1444.57|1441.97|1443.37|1440.77|0
1637721300000|2021-11-24 02:35:00|1444.09|1441.49|1444.21|1441.61|1444.57|1441.97|1443.85|1441.25|0
1637721600000|2021-11-24 02:40:00|1444.33|1441.73|1443.85|1441.25|1444.57|1441.97|1443.37|1440.77|0
1637721900000|2021-11-24 02:45:00|1443.72|1441.12|1443.61|1441.01|1444.09|1441.49|1443.61|1441.01|0
1637722200000|2021-11-24 02:50:00|1443.85|1441.25|1444.09|1441.49|1444.57|1441.97|1443.61|1441.01|0
1637722500000|2021-11-24 02:55:00|1443.85|1441.25|1443.85|1441.25|1444.09|1441.49|1443.36|1440.76|0
1637722800000|2021-11-24 03:00:00|1443.84|1441.24|1440|1437.4|1444.33|1441.73|1440|1437.4|0
1637723100000|2021-11-24 03:05:00|1439.51|1436.91|1440.23|1437.63|1440.72|1438.12|1439.03|1436.43|0
1637723400000|2021-11-24 03:10:00|1439.99|1437.39|1440.71|1438.11|1440.96|1438.36|1439.75|1437.15|0
1637723700000|2021-11-24 03:15:00|1440.95|1438.35|1441.19|1438.59|1441.68|1439.08|1440.71|1438.11|0
1637724000000|2021-11-24 03:20:00|1441.31|1438.71|1442.15|1439.55|1442.64|1440.04|1441.19|1438.59|0
1637724300000|2021-11-24 03:25:00|1441.91|1439.31|1443.36|1440.76|1443.6|1441|1441.91|1439.31|0
1637724600000|2021-11-24 03:30:00|1443.12|1440.52|1442.63|1440.03|1443.36|1440.76|1442.63|1440.03|0
1637724900000|2021-11-24 03:35:00|1442.39|1439.79|1442.63|1440.03|1443.59|1440.99|1442.39|1439.79|0
1637725200000|2021-11-24 03:40:00|1442.39|1439.79|1441.91|1439.31|1442.63|1440.03|1441.91|1439.31|0
1637725500000|2021-11-24 03:45:00|1441.67|1439.07|1441.43|1438.83|1441.67|1439.07|1441.19|1438.59|0
1637725800000|2021-11-24 03:50:00|1441.19|1438.59|1441.91|1439.31|1442.39|1439.79|1441.19|1438.59|0
1637726100000|2021-11-24 03:55:00|1442.15|1439.55|1441.66|1439.06|1442.15|1439.55|1441.42|1438.82|0
1637726400000|2021-11-24 04:00:00|1441.42|1438.82|1439.98|1437.38|1441.66|1439.06|1439.98|1437.38|0
1637726700000|2021-11-24 04:05:00|1439.74|1437.14|1439.5|1436.9|1439.74|1437.14|1438.54|1435.94|0
1637727000000|2021-11-24 04:10:00|1439.74|1437.14|1437.09|1434.49|1439.74|1437.14|1437.09|1434.49|0
1637727300000|2021-11-24 04:15:00|1436.85|1434.25|1437.69|1435.09|1437.69|1435.09|1436.61|1434.01|0
1637727600000|2021-11-24 04:20:00|1437.57|1434.97|1437.09|1434.49|1437.81|1435.21|1436.61|1434.01|0
1637727900000|2021-11-24 04:25:00|1437.33|1434.73|1438.29|1435.69|1438.29|1435.69|1437.09|1434.49|0
1637728200000|2021-11-24 04:30:00|1438.05|1435.45|1438.05|1435.45|1438.53|1435.93|1437.57|1434.97|0
1637728500000|2021-11-24 04:35:00|1438.29|1435.69|1438.77|1436.17|1439.25|1436.65|1438.05|1435.45|0
1637728800000|2021-11-24 04:40:00|1438.64|1436.04|1438.77|1436.17|1439.25|1436.65|1438.64|1436.04|0
1637729100000|2021-11-24 04:45:00|1438.53|1435.93|1439.25|1436.65|1439.25|1436.65|1438.04|1435.44|0
1637729400000|2021-11-24 04:50:00|1439.49|1436.89|1439.25|1436.65|1439.73|1437.13|1439.01|1436.41|0
1637729700000|2021-11-24 04:55:00|1439.49|1436.89|1438.76|1436.16|1439.49|1436.89|1438.52|1435.92|0
1637730000000|2021-11-24 05:00:00|1438.52|1435.92|1440.21|1437.61|1440.45|1437.85|1438.52|1435.92|0
1637730300000|2021-11-24 05:05:00|1440.45|1437.85|1440.44|1437.84|1441.17|1438.57|1440.2|1437.6|0
1637730600000|2021-11-24 05:10:00|1440.56|1437.96|1441.89|1439.29|1441.89|1439.29|1439.96|1437.36|0
1637730900000|2021-11-24 05:15:00|1441.76|1439.16|1441.64|1439.04|1442.61|1440.01|1441.4|1438.8|0
1637731200000|2021-11-24 05:20:00|1441.76|1439.16|1441.64|1439.04|1442.24|1439.64|1441.4|1438.8|0
1637731500000|2021-11-24 05:25:00|1441.76|1439.16|1442.6|1440|1442.84|1440.24|1441.28|1438.68|0
1637731800000|2021-11-24 05:30:00|1442.84|1440.24|1445.49|1442.89|1446.09|1443.49|1442.84|1440.24|0
1637732100000|2021-11-24 05:35:00|1445.25|1442.65|1445.49|1442.89|1445.73|1443.13|1444.88|1442.28|0
1637732400000|2021-11-24 05:40:00|1445.73|1443.13|1446.45|1443.85|1446.45|1443.85|1445.25|1442.65|0
1637732700000|2021-11-24 05:45:00|1446.32|1443.72|1446.21|1443.61|1447.05|1444.45|1445.97|1443.37|0
1637733000000|2021-11-24 05:50:00|1445.97|1443.37|1447.65|1445.05|1447.89|1445.29|1445.73|1443.13|0
1637733300000|2021-11-24 05:55:00|1447.41|1444.81|1448.37|1445.77|1448.37|1445.77|1447.28|1444.68|0
1637733600000|2021-11-24 06:00:00|1448.13|1445.53|1449.81|1447.21|1450.06|1447.46|1447.65|1445.05|0
1637733900000|2021-11-24 06:05:00|1449.57|1446.97|1448.61|1446.01|1449.57|1446.97|1447.65|1445.05|0
1637734200000|2021-11-24 06:10:00|1448.48|1445.88|1449.09|1446.49|1449.33|1446.73|1448.37|1445.77|0
1637734500000|2021-11-24 06:15:00|1449.33|1446.73|1449.81|1447.21|1450.29|1447.69|1449.33|1446.73|0
1637734800000|2021-11-24 06:20:00|1450.17|1447.57|1450.05|1447.45|1450.29|1447.69|1449.81|1447.21|0
1637735100000|2021-11-24 06:25:00|1449.81|1447.21|1450.29|1447.69|1450.29|1447.69|1449.33|1446.73|0
1637735400000|2021-11-24 06:30:00|1450.53|1447.93|1450.53|1447.93|1450.77|1448.17|1449.81|1447.21|0
1637735700000|2021-11-24 06:35:00|1450.29|1447.69|1451.01|1448.41|1451.25|1448.65|1450.29|1447.69|0
1637736000000|2021-11-24 06:40:00|1450.77|1448.17|1451.49|1448.89|1452.21|1449.61|1450.77|1448.17|0
1637736300000|2021-11-24 06:45:00|1451.25|1448.65|1449.92|1447.32|1451.49|1448.89|1449.8|1447.2|0
1637736600000|2021-11-24 06:50:00|1450.04|1447.44|1450.28|1447.68|1450.77|1448.17|1449.8|1447.2|0
1637736900000|2021-11-24 06:55:00|1450.52|1447.92|1450.28|1447.68|1451.73|1449.13|1450.28|1447.68|0
1637737200000|2021-11-24 07:00:00|1451|1448.4|1451.24|1448.64|1451.97|1449.37|1450.28|1447.68|0
1637737500000|2021-11-24 07:05:00|1451.36|1448.76|1451.72|1449.12|1452.21|1449.61|1451.24|1448.64|0
1637737800000|2021-11-24 07:10:00|1451.97|1449.37|1450.04|1447.44|1451.97|1449.37|1449.56|1446.96|0
1637738100000|2021-11-24 07:15:00|1449.91|1447.31|1449.07|1446.47|1450.04|1447.44|1448.59|1445.99|0
1637738400000|2021-11-24 07:20:00|1448.83|1446.23|1448.11|1445.51|1449.07|1446.47|1447.63|1445.03|0
1637738700000|2021-11-24 07:25:00|1447.87|1445.27|1447.15|1444.55|1448.59|1445.99|1446.54|1443.94|0
1637739000000|2021-11-24 07:30:00|1447.39|1444.79|1444.74|1442.14|1447.39|1444.79|1444.5|1441.9|0
1637739300000|2021-11-24 07:35:00|1444.5|1441.9|1445.94|1443.34|1446.18|1443.58|1444.02|1441.42|0
1637739600000|2021-11-24 07:40:00|1446.18|1443.58|1446.9|1444.3|1446.9|1444.3|1445.7|1443.1|0
1637739900000|2021-11-24 07:45:00|1446.78|1444.18|1445.22|1442.62|1446.78|1444.18|1445.22|1442.62|0
1637740200000|2021-11-24 07:50:00|1445.94|1443.34|1445.94|1443.34|1446.9|1444.3|1445.46|1442.86|0
1637740500000|2021-11-24 07:55:00|1445.7|1443.1|1445.21|1442.61|1445.94|1443.34|1444.49|1441.89|0
1637740800000|2021-11-24 08:00:00|1445.45|1442.85|1445.43|1442.83|1446.15|1443.55|1442.78|1440.18|0
1637741100000|2021-11-24 08:05:00|1445.23|1443.03|1443.3|1441.1|1445.95|1443.75|1443.3|1441.1|0
1637741400000|2021-11-24 08:10:00|1443.06|1440.86|1442.82|1440.62|1444.26|1442.06|1442.1|1439.9|0
1637741700000|2021-11-24 08:15:00|1442.58|1440.38|1445.94|1443.74|1445.94|1443.74|1442.58|1440.38|0
1637742000000|2021-11-24 08:20:00|1445.7|1443.5|1446.67|1444.47|1447.15|1444.95|1444.02|1441.82|0
1637742300000|2021-11-24 08:25:00|1446.42|1444.22|1444.98|1442.78|1446.91|1444.71|1443.54|1441.34|0
1637742600000|2021-11-24 08:30:00|1444.85|1442.65|1445.82|1443.62|1446.66|1444.46|1442.93|1440.73|0
1637742900000|2021-11-24 08:35:00|1445.7|1443.5|1444.74|1442.54|1446.06|1443.86|1444.01|1441.81|0
1637743200000|2021-11-24 08:40:00|1444.85|1442.65|1446.42|1444.22|1446.42|1444.22|1444.85|1442.65|0
1637743500000|2021-11-24 08:45:00|1446.18|1443.98|1445.94|1443.74|1447.14|1444.94|1445.22|1443.02|0
1637743800000|2021-11-24 08:50:00|1445.81|1443.61|1444.73|1442.53|1446.18|1443.98|1444.01|1441.81|0
1637744100000|2021-11-24 08:55:00|1444.85|1442.65|1444.73|1442.53|1445.21|1443.01|1443.77|1441.57|0
1637744400000|2021-11-24 09:00:00|1444.49|1442.29|1441.36|1439.16|1444.97|1442.77|1441.12|1438.92|0
1637744700000|2021-11-24 09:05:00|1441.12|1438.92|1442.8|1440.6|1443.29|1441.09|1440.16|1437.96|0
1637745000000|2021-11-24 09:10:00|1443.04|1440.84|1442.32|1440.12|1444.01|1441.81|1441.84|1439.64|0
1637745300000|2021-11-24 09:15:00|1442.08|1439.88|1443.28|1441.08|1443.52|1441.32|1440.4|1438.2|0
1637745600000|2021-11-24 09:20:00|1444|1441.8|1445.93|1443.73|1445.93|1443.73|1444|1441.8|0
1637745900000|2021-11-24 09:25:00|1446.17|1443.97|1445.69|1443.49|1447.13|1444.93|1444.96|1442.76|0
1637746200000|2021-11-24 09:30:00|1445.45|1443.25|1444.24|1442.04|1445.45|1443.25|1443.76|1441.56|0
1637746500000|2021-11-24 09:35:00|1444|1441.8|1441.35|1439.15|1444|1441.8|1440.51|1438.31|0
1637746800000|2021-11-24 09:40:00|1440.87|1438.67|1439.19|1436.99|1441.83|1439.63|1438.46|1436.26|0
1637747100000|2021-11-24 09:45:00|1439.67|1437.47|1439.43|1437.23|1439.67|1437.47|1436.78|1434.58|0
1637747400000|2021-11-24 09:50:00|1439.18|1436.98|1432.45|1430.25|1439.18|1436.98|1431.97|1429.77|0
1637747700000|2021-11-24 09:55:00|1432.21|1430.01|1433.65|1431.45|1435.69|1433.49|1431.01|1428.81|0
1637748000000|2021-11-24 10:00:00|1433.41|1431.21|1436.78|1434.58|1437.13|1434.93|1431.97|1429.77|0
1637748300000|2021-11-24 10:05:00|1437.02|1434.82|1435.09|1432.89|1437.26|1435.06|1434.61|1432.41|0
1637748600000|2021-11-24 10:10:00|1434.37|1432.17|1437.25|1435.05|1437.25|1435.05|1434.13|1431.93|0
1637748900000|2021-11-24 10:15:00|1437.13|1434.93|1438.7|1436.5|1439.9|1437.7|1437.13|1434.93|0
1637749200000|2021-11-24 10:20:00|1439.18|1436.98|1437.97|1435.77|1439.42|1437.22|1437.01|1434.81|0
1637749500000|2021-11-24 10:25:00|1438.21|1436.01|1436.64|1434.44|1438.33|1436.13|1436.53|1434.33|0
1637749800000|2021-11-24 10:30:00|1436.53|1434.33|1437.36|1435.16|1437.73|1435.53|1435.33|1433.13|0
1637750100000|2021-11-24 10:35:00|1437.49|1435.29|1435.32|1433.12|1437.97|1435.77|1435.2|1433|0
1637750400000|2021-11-24 10:40:00|1434.84|1432.64|1436.28|1434.08|1436.77|1434.57|1434.48|1432.28|0
1637750700000|2021-11-24 10:45:00|1435.92|1433.72|1432.68|1430.48|1437.73|1435.53|1432.68|1430.48|0
1637751000000|2021-11-24 10:50:00|1432.2|1430|1432.68|1430.48|1433.4|1431.2|1431.23|1429.03|0
1637751300000|2021-11-24 10:55:00|1432.92|1430.72|1429.55|1427.35|1432.92|1430.72|1429.42|1427.22|0
1637751600000|2021-11-24 11:00:00|1429.79|1427.59|1429.31|1427.11|1430.51|1428.31|1428.59|1426.39|0
1637751900000|2021-11-24 11:05:00|1429.55|1427.35|1429.55|1427.35|1430.51|1428.31|1428.59|1426.39|0
1637752200000|2021-11-24 11:10:00|1429.42|1427.22|1429.31|1427.11|1430.62|1428.42|1428.59|1426.39|0
1637752500000|2021-11-24 11:15:00|1429.79|1427.59|1434.54|1432.34|1435.5|1433.3|1429.31|1427.11|0
1637752800000|2021-11-24 11:20:00|1434.65|1432.45|1434.29|1432.09|1436.82|1434.62|1433.33|1431.13|0
1637753100000|2021-11-24 11:25:00|1434.05|1431.85|1434.77|1432.57|1435.5|1433.3|1433.81|1431.61|0
1637753400000|2021-11-24 11:30:00|1434.89|1432.69|1435.85|1433.65|1436.46|1434.26|1434.05|1431.85|0
1637753700000|2021-11-24 11:35:00|1435.98|1433.78|1437.42|1435.22|1437.42|1435.22|1435.98|1433.78|0
1637754000000|2021-11-24 11:40:00|1437.66|1435.46|1441.03|1438.83|1441.03|1438.83|1437.66|1435.46|0
1637754300000|2021-11-24 11:45:00|1440.79|1438.59|1440.66|1438.46|1441.75|1439.55|1439.58|1437.38|0
1637754600000|2021-11-24 11:50:00|1440.78|1438.58|1438.14|1435.94|1441.27|1439.07|1438.14|1435.94|0
1637754900000|2021-11-24 11:55:00|1438.38|1436.18|1435.97|1433.77|1438.38|1436.18|1435.84|1433.64|0
1637755200000|2021-11-24 12:00:00|1436.69|1434.49|1436.69|1434.49|1439.34|1437.14|1435.73|1433.53|0
1637755500000|2021-11-24 12:05:00|1436.93|1434.73|1434.04|1431.84|1436.93|1434.73|1433.8|1431.6|0
1637755800000|2021-11-24 12:10:00|1433.92|1431.72|1434.04|1431.84|1435.73|1433.53|1433.56|1431.36|0
1637756100000|2021-11-24 12:15:00|1434.28|1432.08|1435.48|1433.28|1435.96|1433.76|1433.56|1431.36|0
1637756400000|2021-11-24 12:20:00|1435.24|1433.04|1432.59|1430.39|1435.24|1433.04|1432.59|1430.39|0
1637756700000|2021-11-24 12:25:00|1432.84|1430.64|1434.52|1432.32|1435.48|1433.28|1432.59|1430.39|0
1637757000000|2021-11-24 12:30:00|1434.28|1432.08|1434.28|1432.08|1434.52|1432.32|1432.35|1430.15|0
1637757300000|2021-11-24 12:35:00|1434.52|1432.32|1435.72|1433.52|1435.72|1433.52|1433.55|1431.35|0
1637757600000|2021-11-24 12:40:00|1435.48|1433.28|1434.63|1432.43|1436.68|1434.48|1433.55|1431.35|0
1637757900000|2021-11-24 12:45:00|1434.27|1432.07|1430.42|1428.22|1434.51|1432.31|1430.18|1427.98|0
1637758200000|2021-11-24 12:50:00|1431.26|1429.06|1432.83|1430.63|1433.07|1430.87|1430.42|1428.22|0
1637758500000|2021-11-24 12:55:00|1432.59|1430.39|1432.35|1430.15|1433.31|1431.11|1431.38|1429.18|0
1637758800000|2021-11-24 13:00:00|1432.59|1430.39|1432.83|1430.63|1433.79|1431.59|1432.1|1429.9|0
1637759100000|2021-11-24 13:05:00|1432.58|1430.38|1434.27|1432.07|1434.99|1432.79|1432.58|1430.38|0
1637759400000|2021-11-24 13:10:00|1434.51|1432.31|1434.27|1432.07|1434.75|1432.55|1433.54|1431.34|0
1637759700000|2021-11-24 13:15:00|1434.03|1431.83|1432.34|1430.14|1434.51|1432.31|1431.86|1429.66|0
1637760000000|2021-11-24 13:20:00|1432.1|1429.9|1433.78|1431.58|1434.26|1432.06|1431.62|1429.42|0
1637760300000|2021-11-24 13:25:00|1434.26|1432.06|1434.74|1432.54|1434.99|1432.79|1433.06|1430.86|0
1637760600000|2021-11-24 13:30:00|1434.5|1432.3|1438.11|1435.91|1438.83|1436.63|1433.42|1431.22|0
1637760900000|2021-11-24 13:35:00|1438.59|1436.39|1428.6|1426.4|1438.83|1436.63|1428.01|1425.81|0
1637761200000|2021-11-24 13:40:00|1428.49|1426.29|1431.13|1428.93|1431.37|1429.17|1427.77|1425.57|0
1637761500000|2021-11-24 13:45:00|1430.89|1428.69|1426.56|1424.36|1430.89|1428.69|1426.08|1423.88|0
1637761800000|2021-11-24 13:50:00|1426.32|1424.12|1423.44|1421.24|1426.32|1424.12|1422.47|1420.27|0
1637762100000|2021-11-24 13:55:00|1423.68|1421.48|1425.12|1422.92|1425.36|1423.16|1422.71|1420.51|0
1637762400000|2021-11-24 14:00:00|1424.88|1422.68|1427.04|1424.84|1427.52|1425.32|1424.88|1422.68|0
1637762700000|2021-11-24 14:05:00|1426.8|1424.6|1425.33|1423.13|1427.04|1424.84|1421.27|1419.07|0
1637763000000|2021-11-24 14:10:00|1425.45|1423.25|1424.61|1422.41|1426.29|1424.09|1422.45|1420.25|0
1637763300000|2021-11-24 14:15:00|1424.85|1422.65|1424.85|1422.65|1425.81|1423.61|1423.65|1421.45|0
1637763600000|2021-11-24 14:20:00|1425.09|1422.89|1426.05|1423.85|1426.53|1424.33|1423.65|1421.45|0
1637763900000|2021-11-24 14:25:00|1426.29|1424.09|1426.77|1424.57|1428.45|1426.25|1426.05|1423.85|0
1637764200000|2021-11-24 14:30:00|1425.81|1423.61|1424.84|1422.64|1427.6|1425.4|1419.32|1417.12|0
1637764500000|2021-11-24 14:35:00|1425.81|1423.61|1423.16|1420.96|1432.06|1429.86|1422.68|1420.48|0
1637764800000|2021-11-24 14:40:00|1422.44|1420.24|1421.48|1419.28|1423.88|1421.68|1419.32|1417.12|0
1637765100000|2021-11-24 14:45:00|1421.24|1419.04|1420.63|1418.43|1425.8|1423.6|1418.12|1415.92|0
1637765400000|2021-11-24 14:50:00|1420.76|1418.56|1420.49|1418.29|1424.84|1422.64|1418.11|1415.91|0
1637765700000|2021-11-24 14:55:00|1421.21|1419.01|1428.03|1425.83|1428.15|1425.95|1420.73|1418.53|0
1637766000000|2021-11-24 15:00:00|1426.59|1424.39|1435.6|1433.4|1437.53|1435.33|1423.35|1421.15|0
1637766300000|2021-11-24 15:05:00|1435.85|1433.65|1430.5|1428.3|1438.01|1435.81|1430.5|1428.3|0
1637766600000|2021-11-24 15:10:00|1430.98|1428.78|1430.26|1428.06|1432.91|1430.71|1424.98|1422.78|0
1637766900000|2021-11-24 15:15:00|1430.74|1428.54|1430.5|1428.3|1432.42|1430.22|1429.06|1426.86|0
1637767200000|2021-11-24 15:20:00|1430.98|1428.78|1435.07|1432.87|1436.51|1434.31|1429.3|1427.1|0
1637767500000|2021-11-24 15:25:00|1434.59|1432.39|1438.43|1436.23|1439.64|1437.44|1434.35|1432.15|0
1637767800000|2021-11-24 15:30:00|1438.91|1436.71|1435.79|1433.59|1439.39|1437.19|1435.55|1433.35|0
1637768100000|2021-11-24 15:35:00|1436.03|1433.83|1440.6|1438.4|1441.08|1438.88|1436.03|1433.83|0
1637768400000|2021-11-24 15:40:00|1440.11|1437.91|1434.82|1432.62|1441.08|1438.88|1434.34|1432.14|0
1637768700000|2021-11-24 15:45:00|1435.3|1433.1|1435.78|1433.58|1436.26|1434.06|1432.66|1430.46|0
1637769000000|2021-11-24 15:50:00|1436.02|1433.82|1438.91|1436.71|1440.11|1437.91|1436.02|1433.82|0
1637769300000|2021-11-24 15:55:00|1439.39|1437.19|1439.16|1436.96|1441.31|1439.11|1437.96|1435.76|0
1637769600000|2021-11-24 16:00:00|1438.92|1436.72|1436.52|1434.32|1440.37|1438.17|1434.59|1432.39|0
1637769900000|2021-11-24 16:05:00|1437|1434.8|1439.88|1437.68|1440.85|1438.65|1436.76|1434.56|0
1637770200000|2021-11-24 16:10:00|1440.12|1437.92|1443.49|1441.29|1444.22|1442.02|1440.12|1437.92|0
1637770500000|2021-11-24 16:15:00|1443.97|1441.77|1446.38|1444.18|1446.38|1444.18|1443.25|1441.05|0
1637770800000|2021-11-24 16:20:00|1446.14|1443.94|1448.79|1446.59|1448.79|1446.59|1446.14|1443.94|0
1637771100000|2021-11-24 16:25:00|1449.03|1446.83|1448.36|1446.16|1449.09|1446.89|1446.44|1444.24|0
1637771400000|2021-11-24 16:30:00|1448.85|1446.65|1445.47|1443.27|1451.5|1449.3|1445.47|1443.27|0
1637771700000|2021-11-24 16:35:00|1445.71|1443.51|1445.47|1443.27|1446.68|1444.48|1443.55|1441.35|0
1637772000000|2021-11-24 16:40:00|1444.99|1442.79|1446.79|1444.59|1446.79|1444.59|1443.79|1441.59|0
1637772300000|2021-11-24 16:45:00|1446.43|1444.23|1449.08|1446.88|1449.56|1447.36|1445.71|1443.51|0
1637772600000|2021-11-24 16:50:00|1449.32|1447.12|1447.88|1445.68|1449.8|1447.6|1447.15|1444.95|0
1637772900000|2021-11-24 16:55:00|1447.75|1445.55|1445.23|1443.03|1447.88|1445.68|1444.26|1442.06|0
1637773200000|2021-11-24 17:00:00|1445.47|1443.27|1445.71|1443.51|1445.95|1443.75|1443.54|1441.34|0
1637773500000|2021-11-24 17:05:00|1445.47|1443.27|1444.62|1442.42|1446.91|1444.71|1443.78|1441.58|0
1637773800000|2021-11-24 17:10:00|1444.5|1442.3|1448.59|1446.39|1448.84|1446.64|1444.5|1442.3|0
1637774100000|2021-11-24 17:15:00|1448.35|1446.15|1445.94|1443.74|1448.47|1446.27|1444.74|1442.54|0
1637774400000|2021-11-24 17:20:00|1445.7|1443.5|1444.02|1441.82|1445.94|1443.74|1442.09|1439.89|0
1637774700000|2021-11-24 17:25:00|1443.78|1441.58|1442.92|1440.72|1444.02|1441.82|1442.09|1439.89|0
1637775000000|2021-11-24 17:30:00|1442.68|1440.48|1444.36|1442.16|1444.84|1442.64|1442.44|1440.24|0
1637775300000|2021-11-24 17:35:00|1444.12|1441.92|1447.25|1445.05|1447.49|1445.29|1444.12|1441.92|0
1637775600000|2021-11-24 17:40:00|1447.01|1444.81|1447.01|1444.81|1447.73|1445.53|1445.56|1443.36|0
1637775900000|2021-11-24 17:45:00|1447.25|1445.05|1449.9|1447.7|1450.14|1447.94|1447.01|1444.81|0
1637776200000|2021-11-24 17:50:00|1450.14|1447.94|1450.38|1448.18|1450.86|1448.66|1448.45|1446.25|0
1637776500000|2021-11-24 17:55:00|1450.62|1448.42|1450.67|1448.47|1450.92|1448.72|1449.23|1447.03|0
1637776800000|2021-11-24 18:00:00|1450.92|1448.72|1449.71|1447.51|1453.33|1451.13|1449.47|1447.27|0
1637777100000|2021-11-24 18:05:00|1449.95|1447.75|1451.88|1449.68|1452.36|1450.16|1449.71|1447.51|0
1637777400000|2021-11-24 18:10:00|1452.12|1449.92|1452.12|1449.92|1452.96|1450.76|1451.64|1449.44|0
1637777700000|2021-11-24 18:15:00|1452.36|1450.16|1451.88|1449.68|1453.08|1450.88|1451.39|1449.19|0
1637778000000|2021-11-24 18:20:00|1451.75|1449.55|1453.56|1451.36|1453.8|1451.6|1451.39|1449.19|0
1637778300000|2021-11-24 18:25:00|1453.32|1451.12|1452.35|1450.15|1454.04|1451.84|1451.63|1449.43|0
1637778600000|2021-11-24 18:30:00|1453.08|1450.88|1452.11|1449.91|1453.56|1451.36|1451.63|1449.43|0
1637778900000|2021-11-24 18:35:00|1452.35|1450.15|1450.42|1448.22|1453.32|1451.12|1449.46|1447.26|0
1637779200000|2021-11-24 18:40:00|1450.67|1448.47|1450.9|1448.7|1452.35|1450.15|1449.94|1447.74|0
1637779500000|2021-11-24 18:45:00|1450.66|1448.46|1451.14|1448.94|1451.87|1449.67|1449.7|1447.5|0
1637779800000|2021-11-24 18:50:00|1451.26|1449.06|1450.42|1448.22|1451.63|1449.43|1450.18|1447.98|0
1637780100000|2021-11-24 18:55:00|1450.18|1447.98|1448.97|1446.77|1450.42|1448.22|1448.73|1446.53|0
1637780400000|2021-11-24 19:00:00|1448.85|1446.65|1448.49|1446.29|1454.52|1452.32|1445.84|1443.64|0
1637780700000|2021-11-24 19:05:00|1448.73|1446.53|1442.47|1440.27|1450.18|1447.98|1441.99|1439.79|0
1637781000000|2021-11-24 19:10:00|1442.71|1440.51|1441.72|1439.52|1443.43|1441.23|1437.89|1435.69|0
1637781300000|2021-11-24 19:15:00|1441.96|1439.76|1446.78|1444.58|1447.5|1445.3|1441.23|1439.03|0
1637781600000|2021-11-24 19:20:00|1447.02|1444.82|1446.53|1444.33|1447.26|1445.06|1444.61|1442.41|0
1637781900000|2021-11-24 19:25:00|1446.77|1444.57|1442.68|1440.48|1447.26|1445.06|1441.95|1439.75|0
1637782200000|2021-11-24 19:30:00|1443.16|1440.96|1444.6|1442.4|1446.77|1444.57|1443.16|1440.96|0
1637782500000|2021-11-24 19:35:00|1444.36|1442.16|1444.6|1442.4|1445.33|1443.13|1443.64|1441.44|0
1637782800000|2021-11-24 19:40:00|1444.84|1442.64|1448.94|1446.74|1449.18|1446.98|1443.16|1440.96|0
1637783100000|2021-11-24 19:45:00|1449.18|1446.98|1448.75|1446.55|1451.33|1449.13|1448.75|1446.55|0
1637783400000|2021-11-24 19:50:00|1448.99|1446.79|1450.91|1448.71|1452.12|1449.92|1448.99|1446.79|0
1637783700000|2021-11-24 19:55:00|1451.16|1448.96|1450.19|1447.99|1452.12|1449.92|1449.95|1447.75|0
1637784000000|2021-11-24 20:00:00|1449.95|1447.75|1450.19|1447.99|1451.15|1448.95|1448.02|1445.82|0
1637784300000|2021-11-24 20:05:00|1450.43|1448.23|1455.49|1453.29|1455.73|1453.53|1449.95|1447.75|0
1637784600000|2021-11-24 20:10:00|1455.25|1453.05|1456.22|1454.02|1456.22|1454.02|1453.8|1451.6|0
1637784900000|2021-11-24 20:15:00|1456.46|1454.26|1456.94|1454.74|1457.42|1455.22|1455.01|1452.81|0
1637785200000|2021-11-24 20:20:00|1456.7|1454.5|1455.73|1453.53|1458.14|1455.94|1455.73|1453.53|0
1637785500000|2021-11-24 20:25:00|1455.97|1453.77|1457.18|1454.98|1457.9|1455.7|1455.97|1453.77|0
1637785800000|2021-11-24 20:30:00|1457.42|1455.22|1454.45|1452.25|1457.66|1455.46|1452.97|1450.77|0
1637786100000|2021-11-24 20:35:00|1454.21|1452.01|1457.34|1455.14|1458.31|1456.11|1454.21|1452.01|0
1637786400000|2021-11-24 20:40:00|1457.1|1454.9|1455.41|1453.21|1457.34|1455.14|1453.96|1451.76|0
1637786700000|2021-11-24 20:45:00|1455.17|1452.97|1453.96|1451.76|1455.41|1453.21|1452.52|1450.32|0
1637787000000|2021-11-24 20:50:00|1454.69|1452.49|1458.06|1455.86|1459.03|1456.83|1454.69|1452.49|0
1637787300000|2021-11-24 20:55:00|1458.55|1456.35|1457.58|1455.38|1459.03|1456.83|1455.89|1453.69|0
1637787600000|2021-11-24 21:00:00|1458.3|1456.1|1458.78|1456.58|1458.78|1456.58|1456.13|1453.93|0
1637787900000|2021-11-24 21:05:00|1458.54|1456.34|1457.58|1455.38|1459.27|1457.07|1457.34|1455.14|0
1637788200000|2021-11-24 21:10:00|1458.06|1455.86|1458.78|1456.58|1459.27|1457.07|1457.58|1455.38|0
1637788500000|2021-11-24 21:15:00|1458.74|1456.14|1458.02|1455.42|1458.98|1456.38|1457.77|1455.17|0
1637788800000|2021-11-24 21:20:00|1457.77|1455.17|1458.74|1456.14|1458.74|1456.14|1457.77|1455.17|0
1637789100000|2021-11-24 21:25:00|1458.98|1456.38|1459.22|1456.62|1459.22|1456.62|1458.26|1455.66|0
1637789400000|2021-11-24 21:30:00|1459.46|1456.86|1459.7|1457.1|1460.18|1457.58|1459.46|1456.86|0
1637789700000|2021-11-24 21:35:00|1459.94|1457.34|1460.18|1457.58|1460.18|1457.58|1459.82|1457.22|0
1637790000000|2021-11-24 21:40:00|1460.3|1457.7|1460.42|1457.82|1461.15|1458.55|1460.18|1457.58|0
1637790300000|2021-11-24 21:45:00|1460.18|1457.58|1459.94|1457.34|1460.42|1457.82|1459.7|1457.1|0
1637790600000|2021-11-24 21:50:00|1460.18|1457.58|1460.42|1457.82|1460.66|1458.06|1459.94|1457.34|0
1637790900000|2021-11-24 21:55:00|1460.18|1457.58|1459.57|1456.97|1460.3|1457.7|1459.57|1456.97|0
1637791200000|2021-11-24 22:00:00|1459.5|1456.9|1459.5|1456.9|1459.5|1456.9|1459.18|1456.58|0
1637913600000|2021-11-26 08:00:00|1385.62|1382.24|1380.86|1377.48|1388.36|1384.98|1380.86|1377.48|0
1637913900000|2021-11-26 08:05:00|1380|1377.14|1374.89|1372.03|1381.08|1378.22|1374.89|1372.03|0
1637914200000|2021-11-26 08:10:00|1375.36|1372.5|1382.98|1380.12|1382.98|1380.12|1375.12|1372.26|0
1637914500000|2021-11-26 08:15:00|1382.5|1379.64|1371.79|1368.93|1382.5|1379.64|1369.89|1367.03|0
1637914800000|2021-11-26 08:20:00|1372.03|1369.17|1371.19|1368.33|1375.12|1372.26|1365.25|1362.39|0
1637915100000|2021-11-26 08:25:00|1371.08|1368.22|1372.74|1369.88|1374.28|1371.42|1369.41|1366.55|0
1637915400000|2021-11-26 08:30:00|1372.62|1369.76|1372.12|1369.26|1381.98|1379.12|1372|1369.14|0
1637915700000|2021-11-26 08:35:00|1373.3|1370.44|1376.35|1373.49|1376.35|1373.49|1369.82|1366.96|0
1637916000000|2021-11-26 08:40:00|1376.12|1373.26|1382.53|1379.67|1382.77|1379.91|1376.12|1373.26|0
1637916300000|2021-11-26 08:45:00|1381.82|1378.96|1382.76|1379.9|1385.14|1382.28|1380.63|1377.77|0
1637916600000|2021-11-26 08:50:00|1383|1380.14|1387.28|1384.42|1388.23|1385.37|1381.34|1378.48|0
1637916900000|2021-11-26 08:55:00|1387.52|1384.66|1391.56|1388.7|1394.76|1391.9|1387.28|1384.42|0
1637917200000|2021-11-26 09:00:00|1391.79|1388.93|1382.05|1379.19|1392.74|1389.88|1380.26|1377.4|0
1637917500000|2021-11-26 09:05:00|1382.16|1379.3|1378.48|1375.62|1384.66|1381.8|1375.27|1372.41|0
1637917800000|2021-11-26 09:10:00|1378.72|1375.86|1386.15|1383.29|1386.63|1383.77|1377.29|1374.43|0
1637918100000|2021-11-26 09:15:00|1386.63|1383.77|1378.54|1375.68|1386.63|1383.77|1377.46|1374.6|0
1637918400000|2021-11-26 09:20:00|1379.36|1376.5|1380.2|1377.34|1384.72|1381.86|1379.25|1376.39|0
1637918700000|2021-11-26 09:25:00|1379.96|1377.1|1375.44|1372.58|1381.86|1379|1374.97|1372.11|0
1637919000000|2021-11-26 09:30:00|1374.49|1371.63|1375.23|1372.37|1378.53|1375.67|1373.8|1370.94|0
1637919300000|2021-11-26 09:35:00|1374.75|1371.89|1379.5|1376.64|1379.5|1376.64|1370.24|1367.38|0
1637919600000|2021-11-26 09:40:00|1379.74|1376.88|1379.26|1376.4|1380.93|1378.07|1377.24|1374.38|0
1637919900000|2021-11-26 09:45:00|1379.03|1376.17|1380.8|1377.94|1384.02|1381.16|1378.79|1375.93|0
1637920200000|2021-11-26 09:50:00|1380.69|1377.83|1378.19|1375.33|1382.7|1379.84|1375.94|1373.08|0
1637920500000|2021-11-26 09:55:00|1378.07|1375.21|1377.83|1374.97|1380.69|1377.83|1376.65|1373.79|0
1637920800000|2021-11-26 10:00:00|1378.07|1375.21|1384.84|1381.98|1385.44|1382.58|1377.6|1374.74|0
1637921100000|2021-11-26 10:05:00|1384.96|1382.1|1385.68|1382.82|1386.15|1383.29|1382.35|1379.49|0
1637921400000|2021-11-26 10:10:00|1385.91|1383.05|1385.59|1382.73|1387.74|1384.88|1384.99|1382.13|0
1637921700000|2021-11-26 10:15:00|1385.47|1382.61|1380.83|1377.97|1386.31|1383.45|1380.83|1377.97|0
1637922000000|2021-11-26 10:20:00|1381.06|1378.2|1383.68|1380.82|1385.83|1382.97|1379.64|1376.78|0
1637922300000|2021-11-26 10:25:00|1383.8|1380.94|1386.78|1383.92|1388.21|1385.35|1382.37|1379.51|0
1637922600000|2021-11-26 10:30:00|1387.26|1384.4|1381.06|1378.2|1387.49|1384.63|1380.58|1377.72|0
1637922900000|2021-11-26 10:35:00|1381.3|1378.44|1381.06|1378.2|1381.89|1379.03|1379.87|1377.01|0
1637923200000|2021-11-26 10:40:00|1380.58|1377.72|1379.87|1377.01|1380.7|1377.84|1377.01|1374.15|0
1637923500000|2021-11-26 10:45:00|1379.74|1376.88|1376.29|1373.43|1379.74|1376.88|1376.29|1373.43|0
1637923800000|2021-11-26 10:50:00|1375.82|1372.96|1378.43|1375.57|1378.91|1376.05|1372.01|1369.15|0
1637924100000|2021-11-26 10:55:00|1379.15|1376.29|1380.1|1377.24|1382.01|1379.15|1377.48|1374.62|0
1637924400000|2021-11-26 11:00:00|1379.86|1377|1383.43|1380.57|1383.43|1380.57|1378.67|1375.81|0
1637924700000|2021-11-26 11:05:00|1382.96|1380.1|1388.44|1385.58|1390.1|1387.24|1382.83|1379.97|0
1637925000000|2021-11-26 11:10:00|1388.67|1385.81|1386.05|1383.19|1389.63|1386.77|1383.67|1380.81|0
1637925300000|2021-11-26 11:15:00|1386.77|1383.91|1385.81|1382.95|1389.15|1386.29|1385.1|1382.24|0
1637925600000|2021-11-26 11:20:00|1386.05|1383.19|1385.33|1382.47|1389.86|1387|1384.62|1381.76|0
1637925900000|2021-11-26 11:25:00|1385.09|1382.23|1385.33|1382.47|1388.19|1385.33|1385.09|1382.23|0
1637926200000|2021-11-26 11:30:00|1385.09|1382.23|1380.56|1377.7|1385.57|1382.71|1379.61|1376.75|0
1637926500000|2021-11-26 11:35:00|1380.33|1377.47|1380.84|1377.98|1381.04|1378.18|1377.47|1374.61|0
1637926800000|2021-11-26 11:40:00|1380.37|1377.51|1384.41|1381.55|1385.84|1382.98|1380.37|1377.51|0
1637927100000|2021-11-26 11:45:00|1384.17|1381.31|1381.74|1378.88|1385.37|1382.51|1381.26|1378.4|0
1637927400000|2021-11-26 11:50:00|1381.5|1378.64|1383.17|1380.31|1384.36|1381.5|1380.79|1377.93|0
1637927700000|2021-11-26 11:55:00|1383.41|1380.55|1380.78|1377.92|1383.41|1380.55|1380.07|1377.21|0
1637928000000|2021-11-26 12:00:00|1381.02|1378.16|1387.93|1385.07|1388.17|1385.31|1381.02|1378.16|0
1637928300000|2021-11-26 12:05:00|1388.05|1385.19|1388.65|1385.79|1389.6|1386.74|1386.26|1383.4|0
1637928600000|2021-11-26 12:10:00|1389.24|1386.38|1390.79|1387.93|1393.17|1390.31|1387.45|1384.59|0
1637928900000|2021-11-26 12:15:00|1391.27|1388.41|1391.03|1388.17|1392.46|1389.6|1389.84|1386.98|0
1637929200000|2021-11-26 12:20:00|1390.79|1387.93|1387.82|1384.96|1392.93|1390.07|1387.82|1384.96|0
1637929500000|2021-11-26 12:25:00|1387.69|1384.83|1384.95|1382.09|1388.77|1385.91|1383.29|1380.43|0
1637929800000|2021-11-26 12:30:00|1384.83|1381.97|1386.86|1384|1390.68|1387.82|1384.72|1381.86|0
1637930100000|2021-11-26 12:35:00|1386.14|1383.28|1387.34|1384.48|1388.77|1385.91|1385.19|1382.33|0
1637930400000|2021-11-26 12:40:00|1387.1|1384.24|1388.05|1385.19|1388.53|1385.67|1385.43|1382.57|0
1637930700000|2021-11-26 12:45:00|1387.81|1384.95|1391.39|1388.53|1392.1|1389.24|1387.81|1384.95|0
1637931000000|2021-11-26 12:50:00|1390.91|1388.05|1387.09|1384.23|1390.91|1388.05|1387.09|1384.23|0
1637931300000|2021-11-26 12:55:00|1386.85|1383.99|1386.14|1383.28|1388.52|1385.66|1384.94|1382.08|0
1637931600000|2021-11-26 13:00:00|1386.61|1383.75|1384.94|1382.08|1386.61|1383.75|1381.13|1378.27|0
1637931900000|2021-11-26 13:05:00|1385.18|1382.32|1389.47|1386.61|1390.43|1387.57|1383.99|1381.13|0
1637932200000|2021-11-26 13:10:00|1389.95|1387.09|1386.13|1383.27|1391.14|1388.28|1386.13|1383.27|0
1637932500000|2021-11-26 13:15:00|1386.61|1383.75|1386.61|1383.75|1387.09|1384.23|1384.46|1381.6|0
1637932800000|2021-11-26 13:20:00|1386.37|1383.51|1391.14|1388.28|1391.14|1388.28|1385.18|1382.32|0
1637933100000|2021-11-26 13:25:00|1390.66|1387.8|1386.13|1383.27|1390.9|1388.04|1385.89|1383.03|0
1637933400000|2021-11-26 13:30:00|1385.89|1383.03|1384.46|1381.6|1386.13|1383.27|1383.74|1380.88|0
1637933700000|2021-11-26 13:35:00|1384.7|1381.84|1386.36|1383.5|1388.27|1385.41|1384.46|1381.6|0
1637934000000|2021-11-26 13:40:00|1386.12|1383.26|1382.78|1379.92|1386.6|1383.74|1382.78|1379.92|0
1637934300000|2021-11-26 13:45:00|1383.26|1380.4|1382.31|1379.45|1386.36|1383.5|1382.07|1379.21|0
1637934600000|2021-11-26 13:50:00|1382.54|1379.68|1385.17|1382.31|1385.64|1382.78|1381.83|1378.97|0
1637934900000|2021-11-26 13:55:00|1384.69|1381.83|1386.12|1383.26|1386.83|1383.97|1383.74|1380.88|0
1637935200000|2021-11-26 14:00:00|1385.64|1382.78|1386.36|1383.5|1386.83|1383.97|1384.45|1381.59|0
1637935500000|2021-11-26 14:05:00|1386.23|1383.37|1389.93|1387.07|1389.93|1387.07|1386.12|1383.26|0
1637935800000|2021-11-26 14:10:00|1390.17|1387.31|1389.45|1386.59|1394.23|1391.37|1389.45|1386.59|0
1637936100000|2021-11-26 14:15:00|1390.17|1387.31|1388.5|1385.64|1391.6|1388.74|1388.5|1385.64|0
1637936400000|2021-11-26 14:20:00|1388.97|1386.11|1390.88|1388.02|1391.36|1388.5|1388.26|1385.4|0
1637936700000|2021-11-26 14:25:00|1390.64|1387.78|1393.74|1390.88|1393.98|1391.12|1388.73|1385.87|0
1637937000000|2021-11-26 14:30:00|1393.14|1390.28|1403.29|1400.43|1403.29|1400.43|1389.93|1387.07|0
1637937300000|2021-11-26 14:35:00|1403.77|1400.91|1398.04|1395.18|1407.59|1404.73|1395.89|1393.03|0
1637937600000|2021-11-26 14:40:00|1397.32|1394.46|1388.25|1385.39|1399.47|1396.61|1387.65|1384.79|0
1637937900000|2021-11-26 14:45:00|1387.77|1384.91|1377.76|1374.9|1387.77|1384.91|1377.28|1374.42|0
1637938200000|2021-11-26 14:50:00|1378.24|1375.38|1382.4|1379.54|1384.91|1382.05|1376.33|1373.47|0
1637938500000|2021-11-26 14:55:00|1382.52|1379.66|1386.32|1383.46|1387.99|1385.13|1377.76|1374.9|0
1637938800000|2021-11-26 15:00:00|1384.18|1381.32|1373.71|1370.85|1384.9|1382.04|1373.71|1370.85|0
1637939100000|2021-11-26 15:05:00|1374.66|1371.8|1376.6|1373.74|1381.84|1378.98|1374.19|1371.33|0
1637939400000|2021-11-26 15:10:00|1376.13|1373.27|1372.09|1369.23|1376.6|1373.74|1369.71|1366.85|0
1637939700000|2021-11-26 15:15:00|1370.9|1368.04|1369.71|1366.85|1372.56|1369.7|1362.46|1359.6|0
1637940000000|2021-11-26 15:20:00|1369.47|1366.61|1375.41|1372.55|1379.45|1376.59|1369.47|1366.61|0
1637940300000|2021-11-26 15:25:00|1376.12|1373.26|1381.11|1378.25|1381.11|1378.25|1372.8|1369.94|0
1637940600000|2021-11-26 15:30:00|1380.64|1377.78|1380.38|1377.08|1382.78|1379.92|1374.68|1371.38|0
1637940900000|2021-11-26 15:35:00|1381.1|1377.8|1382.61|1378.65|1385.47|1381.51|1378.96|1375.66|0
1637941200000|2021-11-26 15:40:00|1382.37|1378.41|1378.88|1374.92|1384.75|1380.79|1376.67|1372.71|0
1637941500000|2021-11-26 15:45:00|1378.64|1374.68|1379.23|1375.27|1380.07|1376.11|1374.6|1370.64|0
1637941800000|2021-11-26 15:50:00|1379.11|1375.15|1373.52|1369.56|1380.07|1376.11|1373.17|1369.21|0
1637942100000|2021-11-26 15:55:00|1373.65|1369.69|1374.59|1370.63|1374.83|1370.87|1369.37|1365.41|0
1637942400000|2021-11-26 16:00:00|1374.12|1370.16|1364.62|1360.66|1374.12|1370.16|1364.62|1360.66|0
1637942700000|2021-11-26 16:05:00|1365.57|1361.61|1372.21|1368.25|1373.17|1369.21|1365.56|1361.6|0
1637943000000|2021-11-26 16:10:00|1371.74|1367.78|1363.54|1359.58|1372.8|1368.84|1363.19|1359.23|0
1637943300000|2021-11-26 16:15:00|1363.66|1359.7|1357.49|1353.53|1364.85|1360.89|1356.07|1352.11|0
1637943600000|2021-11-26 16:20:00|1357.25|1353.29|1358.18|1354.22|1359.13|1355.17|1354.66|1350.7|0
1637943900000|2021-11-26 16:25:00|1358.42|1354.46|1363.31|1359.35|1363.31|1359.35|1358.42|1354.46|0
1637944200000|2021-11-26 16:30:00|1362.95|1358.99|1361.41|1357.45|1364.73|1360.77|1359.28|1355.32|0
1637944500000|2021-11-26 16:35:00|1361.89|1357.93|1369.23|1365.27|1370.46|1366.5|1361.41|1357.45|0
1637944800000|2021-11-26 16:40:00|1369.12|1365.16|1368.02|1364.06|1369.65|1365.69|1364.67|1360.71|0
1637945100000|2021-11-26 16:45:00|1367.78|1363.82|1366.16|1362.2|1369.68|1365.72|1365.42|1361.46|0
1637945400000|2021-11-26 16:50:00|1367.11|1363.15|1358.11|1354.15|1368.29|1364.33|1357.87|1353.91|0
1637945700000|2021-11-26 16:55:00|1357.87|1353.91|1363.79|1359.83|1365.92|1361.96|1357.87|1353.91|0
1637946000000|2021-11-26 17:00:00|1364.26|1360.3|1364.73|1360.77|1368.29|1364.33|1360.71|1356.75|0
1637946300000|2021-11-26 17:05:00|1365.21|1361.25|1372.31|1368.35|1373.5|1369.54|1364.26|1360.3|0
1637946600000|2021-11-26 17:10:00|1372.55|1368.59|1370.18|1366.22|1376.1|1372.14|1367.34|1363.38|0
1637946900000|2021-11-26 17:15:00|1369.94|1365.98|1367.57|1363.61|1371.36|1367.4|1367.33|1363.37|0
1637947200000|2021-11-26 17:20:00|1367.33|1363.37|1372.54|1368.58|1372.78|1368.82|1366.15|1362.19|0
1637947500000|2021-11-26 17:25:00|1372.07|1368.11|1379.66|1375.7|1379.66|1375.7|1372.07|1368.11|0
1637947800000|2021-11-26 17:30:00|1379.06|1375.1|1382.5|1378.54|1383.09|1379.13|1378.35|1374.39|0
1637948100000|2021-11-26 17:35:00|1382.74|1378.78|1384.51|1380.55|1387.48|1383.52|1382.74|1378.78|0
1637948400000|2021-11-26 17:40:00|1384.4|1380.44|1380.6|1376.64|1385.22|1381.26|1377.99|1374.03|0
1637948700000|2021-11-26 17:45:00|1380.12|1376.16|1369.69|1365.73|1380.84|1376.88|1369.69|1365.73|0
1637949000000|2021-11-26 17:50:00|1367.32|1363.36|1353.12|1349.16|1367.32|1363.36|1353.12|1349.16|0
1637949300000|2021-11-26 17:55:00|1353.59|1349.63|1363.77|1359.81|1375.61|1371.65|1353.12|1349.16|0
1637949600000|2021-11-26 18:00:00|1369.69|1365.73|1362.82|1358.86|1369.69|1365.73|1358.91|1354.95|0
1637949900000|2021-11-26 18:05:00|1361.4|1357.44|1353.04|1349.08|1363.06|1359.1|1352.57|1348.61|0
1637950200000|2021-11-26 18:10:00|1353.52|1349.56|1352.22|1348.26|1358.36|1354.4|1351.05|1347.09|0
1637950500000|2021-11-26 18:15:00|1352.7|1348.74|1352.95|1348.99|1353.2|1349.24|1352.7|1348.74|0
1638173100000|2021-11-29 08:05:00|1401.19|1398.99|1397.38|1395.18|1404.76|1402.56|1396.9|1394.7|0
1638173400000|2021-11-29 08:10:00|1397.14|1394.94|1395.24|1393.04|1398.09|1395.89|1392.02|1389.82|0
1638173700000|2021-11-29 08:15:00|1395.47|1393.27|1395.71|1393.51|1400.47|1398.27|1395.47|1393.27|0
1638174000000|2021-11-29 08:20:00|1395.23|1393.03|1394.63|1392.43|1397.61|1395.41|1394.52|1392.32|0
1638174300000|2021-11-29 08:25:00|1394.28|1392.08|1391.66|1389.46|1394.52|1392.32|1391.66|1389.46|0
1638174600000|2021-11-29 08:30:00|1391.9|1389.7|1396.9|1394.7|1398.32|1396.12|1391.42|1389.22|0
1638174900000|2021-11-29 08:35:00|1396.66|1394.46|1395.1|1392.9|1397.85|1395.65|1394.51|1392.31|0
1638175200000|2021-11-29 08:40:00|1395.23|1393.03|1394.51|1392.31|1395.94|1393.74|1391.66|1389.46|0
1638175500000|2021-11-29 08:45:00|1394.63|1392.43|1391.77|1389.57|1394.75|1392.55|1391.42|1389.22|0
1638175800000|2021-11-29 08:50:00|1391.42|1389.22|1390.23|1388.03|1392.37|1390.17|1390.23|1388.03|0
1638176100000|2021-11-29 08:55:00|1389.99|1387.79|1393.08|1390.88|1393.08|1390.88|1388.56|1386.36|0
1638176400000|2021-11-29 09:00:00|1393.32|1391.12|1392.6|1390.4|1394.14|1391.94|1390.81|1388.61|0
1638176700000|2021-11-29 09:05:00|1392.48|1390.28|1397|1394.8|1397.36|1395.16|1392.36|1390.16|0
1638177000000|2021-11-29 09:10:00|1397.36|1395.16|1398.31|1396.11|1401.17|1398.97|1395.46|1393.26|0
1638177300000|2021-11-29 09:15:00|1398.79|1396.59|1394.74|1392.54|1399.5|1397.3|1393.79|1391.59|0
1638177600000|2021-11-29 09:20:00|1394.98|1392.78|1396.4|1394.2|1396.4|1394.2|1392.83|1390.63|0
1638177900000|2021-11-29 09:25:00|1396.28|1394.08|1395.45|1393.25|1396.28|1394.08|1392.59|1390.39|0
1638178200000|2021-11-29 09:30:00|1395.69|1393.49|1391.4|1389.2|1395.92|1393.72|1390.21|1388.01|0
1638178500000|2021-11-29 09:35:00|1391.64|1389.44|1390.21|1388.01|1391.64|1389.44|1389.02|1386.82|0
1638178800000|2021-11-29 09:40:00|1389.73|1387.53|1389.73|1387.53|1391.16|1388.96|1388.31|1386.11|0
1638179100000|2021-11-29 09:45:00|1389.26|1387.06|1389.73|1387.53|1390.32|1388.12|1388.3|1386.1|0
1638179400000|2021-11-29 09:50:00|1390.21|1388.01|1388.54|1386.34|1391.63|1389.43|1387.83|1385.63|0
1638179700000|2021-11-29 09:55:00|1388.78|1386.58|1387.35|1385.15|1389.73|1387.53|1387.11|1384.91|0
1638180000000|2021-11-29 10:00:00|1387.82|1385.62|1390.92|1388.72|1391.39|1389.19|1387.35|1385.15|0
1638180300000|2021-11-29 10:05:00|1391.03|1388.83|1391.39|1389.19|1391.87|1389.67|1389.72|1387.52|0
1638180600000|2021-11-29 10:10:00|1391.63|1389.43|1391.37|1389.17|1391.87|1389.67|1389.71|1387.51|0
1638180900000|2021-11-29 10:15:00|1391.14|1388.94|1392.3|1390.1|1392.54|1390.34|1389.82|1387.62|0
1638181200000|2021-11-29 10:20:00|1393.49|1391.29|1396.11|1393.91|1396.83|1394.63|1393.02|1390.82|0
1638181500000|2021-11-29 10:25:00|1395.99|1393.79|1397.78|1395.58|1398.73|1396.53|1395.87|1393.67|0
1638181800000|2021-11-29 10:30:00|1398.02|1395.82|1397.06|1394.86|1398.02|1395.82|1395.87|1393.67|0
1638182100000|2021-11-29 10:35:00|1397.3|1395.1|1397.87|1395.67|1398.11|1395.91|1395.87|1393.67|0
1638182400000|2021-11-29 10:40:00|1397.52|1395.32|1396.09|1393.89|1398.23|1396.03|1395.85|1393.65|0
1638182700000|2021-11-29 10:45:00|1395.61|1393.41|1398.23|1396.03|1398.95|1396.75|1395.13|1392.93|0
1638183000000|2021-11-29 10:50:00|1398.11|1395.91|1401.09|1398.89|1401.09|1398.89|1397.51|1395.31|0
1638183300000|2021-11-29 10:55:00|1400.85|1398.65|1399.47|1397.27|1401.76|1399.56|1399.42|1397.22|0
1638183600000|2021-11-29 11:00:00|1399.6|1397.4|1401.98|1399.78|1401.98|1399.78|1399.12|1396.92|0
1638183900000|2021-11-29 11:05:00|1401.74|1399.54|1401.71|1399.51|1402.46|1400.26|1400.52|1398.32|0
1638184200000|2021-11-29 11:10:00|1401.47|1399.27|1401.83|1399.63|1403.38|1401.18|1401.23|1399.03|0
1638184500000|2021-11-29 11:15:00|1402.19|1399.99|1400.99|1398.79|1403.14|1400.94|1399.8|1397.6|0
1638184800000|2021-11-29 11:20:00|1400.75|1398.55|1402.66|1400.46|1402.9|1400.7|1399.91|1397.71|0
1638185100000|2021-11-29 11:25:00|1402.42|1400.22|1400.99|1398.79|1403.38|1401.18|1400.27|1398.07|0
1638185400000|2021-11-29 11:30:00|1400.75|1398.55|1401.34|1399.14|1401.94|1399.74|1400.75|1398.55|0
1638185700000|2021-11-29 11:35:00|1401.47|1399.27|1400.39|1398.19|1401.47|1399.27|1400.27|1398.07|0
1638186000000|2021-11-29 11:40:00|1400.51|1398.31|1399.79|1397.59|1400.99|1398.79|1399.32|1397.12|0
1638186300000|2021-11-29 11:45:00|1400.03|1397.83|1399.31|1397.11|1400.51|1398.31|1399.31|1397.11|0
1638186600000|2021-11-29 11:50:00|1399.43|1397.23|1396.93|1394.73|1399.43|1397.23|1396.93|1394.73|0
1638186900000|2021-11-29 11:55:00|1396.8|1394.6|1396.45|1394.25|1399.79|1397.59|1396.45|1394.25|0
1638187200000|2021-11-29 12:00:00|1396.21|1394.01|1394.78|1392.58|1397.04|1394.84|1394.78|1392.58|0
1638187500000|2021-11-29 12:05:00|1395.02|1392.82|1395.26|1393.06|1395.5|1393.3|1393.12|1390.92|0
1638187800000|2021-11-29 12:10:00|1395.14|1392.94|1393.35|1391.15|1395.61|1393.41|1392.87|1390.67|0
1638188100000|2021-11-29 12:15:00|1393.59|1391.39|1393.35|1391.15|1394.3|1392.1|1392.87|1390.67|0
1638188400000|2021-11-29 12:20:00|1393.7|1391.5|1393.82|1391.62|1395.61|1393.41|1393.11|1390.91|0
1638188700000|2021-11-29 12:25:00|1393.35|1391.15|1391.32|1389.12|1394.54|1392.34|1391.32|1389.12|0
1638189000000|2021-11-29 12:30:00|1391.2|1389|1395.49|1393.29|1395.73|1393.53|1390.73|1388.53|0
1638189300000|2021-11-29 12:35:00|1395.25|1393.05|1398.11|1395.91|1398.11|1395.91|1395.25|1393.05|0
1638189600000|2021-11-29 12:40:00|1397.87|1395.67|1397.87|1395.67|1398.59|1396.39|1396.92|1394.72|0
1638189900000|2021-11-29 12:45:00|1398.11|1395.91|1399.06|1396.86|1399.3|1397.1|1397.39|1395.19|0
1638190200000|2021-11-29 12:50:00|1399.18|1396.98|1397.39|1395.19|1399.3|1397.1|1396.91|1394.71|0
1638190500000|2021-11-29 12:55:00|1397.63|1395.43|1398.22|1396.02|1399.18|1396.98|1397.39|1395.19|0
1638190800000|2021-11-29 13:00:00|1398.7|1396.5|1395.12|1392.92|1398.81|1396.61|1394.88|1392.68|0
1638191100000|2021-11-29 13:05:00|1394.88|1392.68|1394.64|1392.44|1396.55|1394.35|1393.33|1391.13|0
1638191400000|2021-11-29 13:10:00|1395.12|1392.92|1397.5|1395.3|1397.5|1395.3|1394.88|1392.68|0
1638191700000|2021-11-29 13:15:00|1397.26|1395.06|1397.98|1395.78|1398.45|1396.25|1396.31|1394.11|0
1638192000000|2021-11-29 13:20:00|1397.74|1395.54|1398.8|1396.6|1398.93|1396.73|1397.26|1395.06|0
1638192300000|2021-11-29 13:25:00|1398.93|1396.73|1396.06|1393.86|1399.64|1397.44|1395.7|1393.5|0
1638192600000|2021-11-29 13:30:00|1396.3|1394.1|1399.16|1396.96|1400.6|1398.4|1396.3|1394.1|0
1638192900000|2021-11-29 13:35:00|1399.4|1397.2|1400.35|1398.15|1400.36|1398.16|1398.45|1396.25|0
1638193200000|2021-11-29 13:40:00|1400.59|1398.39|1403.45|1401.25|1404.65|1402.45|1400.35|1398.15|0
1638193500000|2021-11-29 13:45:00|1403.69|1401.49|1407.27|1405.07|1408.1|1405.9|1403.22|1401.02|0
1638193800000|2021-11-29 13:50:00|1407.51|1405.31|1410.37|1408.17|1410.85|1408.65|1407.27|1405.07|0
1638194100000|2021-11-29 13:55:00|1410.14|1407.94|1408.94|1406.74|1410.14|1407.94|1408.22|1406.02|0
1638194400000|2021-11-29 14:00:00|1409.18|1406.98|1413.48|1411.28|1413.48|1411.28|1408.94|1406.74|0
1638194700000|2021-11-29 14:05:00|1413.71|1411.51|1410.85|1408.65|1413.95|1411.75|1410.37|1408.17|0
1638195000000|2021-11-29 14:10:00|1410.61|1408.41|1409.65|1407.45|1410.85|1408.65|1408.94|1406.74|0
1638195300000|2021-11-29 14:15:00|1409.89|1407.69|1408.46|1406.26|1409.89|1407.69|1408.46|1406.26|0
1638195600000|2021-11-29 14:20:00|1408.22|1406.02|1408.22|1406.02|1408.46|1406.26|1407.5|1405.3|0
1638195900000|2021-11-29 14:25:00|1407.98|1405.78|1409.89|1407.69|1412.27|1410.07|1407.98|1405.78|0
1638196200000|2021-11-29 14:30:00|1409.65|1407.45|1404.63|1402.43|1414.18|1411.98|1403.92|1401.72|0
1638196500000|2021-11-29 14:35:00|1404.15|1401.95|1405.11|1402.91|1405.35|1403.15|1400.81|1398.61|0
1638196800000|2021-11-29 14:40:00|1404.63|1402.43|1402.36|1400.16|1404.87|1402.67|1401.53|1399.33|0
1638197100000|2021-11-29 14:45:00|1403.55|1401.35|1400.69|1398.49|1403.55|1401.35|1394.49|1392.29|0
1638197400000|2021-11-29 14:50:00|1399.5|1397.3|1399.73|1397.53|1403.07|1400.87|1396.63|1394.43|0
1638197700000|2021-11-29 14:55:00|1399.25|1397.05|1402.35|1400.15|1404.74|1402.54|1398.06|1395.86|0
1638198000000|2021-11-29 15:00:00|1401.88|1399.68|1399.72|1397.52|1406.17|1403.97|1399.49|1397.29|0
1638198300000|2021-11-29 15:05:00|1398.77|1396.57|1402.35|1400.15|1403.07|1400.87|1397.34|1395.14|0
1638198600000|2021-11-29 15:10:00|1402.11|1399.91|1399.96|1397.76|1405.45|1403.25|1399.96|1397.76|0
1638198900000|2021-11-29 15:15:00|1400.68|1398.48|1404.5|1402.3|1404.98|1402.78|1399.24|1397.04|0
1638199200000|2021-11-29 15:20:00|1404.26|1402.06|1403.3|1401.1|1404.26|1402.06|1399.48|1397.28|0
1638199500000|2021-11-29 15:25:00|1403.54|1401.34|1395.66|1393.46|1404.49|1402.29|1395.18|1392.98|0
1638199800000|2021-11-29 15:30:00|1395.42|1393.22|1395.18|1392.98|1397.57|1395.37|1390.89|1388.69|0
1638200100000|2021-11-29 15:35:00|1394.94|1392.74|1391.62|1389.42|1399|1396.8|1387.32|1385.12|0
1638200400000|2021-11-29 15:40:00|1391.38|1389.18|1391.86|1389.66|1392.81|1390.61|1386.85|1384.65|0
1638200700000|2021-11-29 15:45:00|1391.62|1389.42|1390.3|1388.1|1394.48|1392.28|1389.71|1387.51|0
1638201000000|2021-11-29 15:50:00|1390.06|1387.86|1390.43|1388.23|1394.48|1392.28|1388.28|1386.08|0
1638201300000|2021-11-29 15:55:00|1391.38|1389.18|1394.72|1392.52|1395.43|1393.23|1391.38|1389.18|0
1638201600000|2021-11-29 16:00:00|1394.96|1392.76|1396.15|1393.95|1397.34|1395.14|1391.85|1389.65|0
1638201900000|2021-11-29 16:05:00|1396.39|1394.19|1399.96|1397.76|1401.75|1399.55|1395.91|1393.71|0
1638202200000|2021-11-29 16:10:00|1400.44|1398.24|1399.96|1397.76|1401.63|1399.43|1399.01|1396.81|0
1638202500000|2021-11-29 16:15:00|1399.72|1397.52|1398.53|1396.33|1401.87|1399.67|1398.29|1396.09|0
1638202800000|2021-11-29 16:20:00|1398.77|1396.57|1402.11|1399.91|1402.82|1400.62|1398.29|1396.09|0
1638203100000|2021-11-29 16:25:00|1401.39|1399.19|1399.06|1396.86|1404.02|1401.82|1398.34|1396.14|0
1638203400000|2021-11-29 16:30:00|1399.77|1397.57|1402.99|1400.79|1406.23|1404.03|1399.77|1397.57|0
1638203700000|2021-11-29 16:35:00|1402.64|1400.44|1407.9|1405.7|1408.85|1406.65|1402.64|1400.44|0
1638204000000|2021-11-29 16:40:00|1408.37|1406.17|1410.3|1408.1|1410.76|1408.56|1407.19|1404.99|0
1638204300000|2021-11-29 16:45:00|1410.54|1408.34|1408.38|1406.18|1411.73|1409.53|1408.38|1406.18|0
1638204600000|2021-11-29 16:50:00|1408.14|1405.94|1410.17|1407.97|1411.49|1409.29|1407.42|1405.22|0
1638204900000|2021-11-29 16:55:00|1410.06|1407.86|1412.21|1410.01|1412.21|1410.01|1409.82|1407.62|0
1638205200000|2021-11-29 17:00:00|1412.45|1410.25|1415.08|1412.88|1415.32|1413.12|1411.97|1409.77|0
1638205500000|2021-11-29 17:05:00|1415.8|1413.6|1416.27|1414.07|1418.67|1416.47|1415.8|1413.6|0
1638205800000|2021-11-29 17:10:00|1416.51|1414.31|1416.75|1414.55|1417.47|1415.27|1415.79|1413.59|0
1638206100000|2021-11-29 17:15:00|1416.51|1414.31|1420.82|1418.62|1421.06|1418.86|1416.51|1414.31|0
1638206400000|2021-11-29 17:20:00|1420.58|1418.38|1424.41|1422.21|1424.41|1422.21|1420.58|1418.38|0
1638206700000|2021-11-29 17:25:00|1424.65|1422.45|1422.02|1419.82|1424.65|1422.45|1421.08|1418.88|0
1638207000000|2021-11-29 17:30:00|1422.26|1420.06|1427.06|1424.86|1427.3|1425.1|1421.78|1419.58|0
1638207300000|2021-11-29 17:35:00|1426.82|1424.62|1425.49|1423.29|1428.26|1426.06|1424.9|1422.7|0
1638207600000|2021-11-29 17:40:00|1425.38|1423.18|1427.54|1425.34|1427.54|1425.34|1425.38|1423.18|0
1638207900000|2021-11-29 17:45:00|1427.3|1425.1|1427.29|1425.09|1428.02|1425.82|1426.57|1424.37|0
1638208200000|2021-11-29 17:50:00|1427.05|1424.85|1424.65|1422.45|1427.29|1425.09|1424.65|1422.45|0
1638208500000|2021-11-29 17:55:00|1424.89|1422.69|1426.57|1424.37|1427.29|1425.09|1424.89|1422.69|0
1638208800000|2021-11-29 18:00:00|1426.81|1424.61|1427.53|1425.33|1428.25|1426.05|1426.81|1424.61|0
1638209100000|2021-11-29 18:05:00|1427.29|1425.09|1429.93|1427.73|1430.41|1428.21|1426.81|1424.61|0
1638209400000|2021-11-29 18:10:00|1430.17|1427.97|1427.29|1425.09|1430.65|1428.45|1426.81|1424.61|0
1638209700000|2021-11-29 18:15:00|1427.53|1425.33|1425.96|1423.76|1428.49|1426.29|1424.4|1422.2|0
1638210000000|2021-11-29 18:20:00|1426.09|1423.89|1424.64|1422.44|1426.57|1424.37|1423.68|1421.48|0
1638210300000|2021-11-29 18:25:00|1424.4|1422.2|1425.84|1423.64|1425.84|1423.64|1423.2|1421|0
1638210600000|2021-11-29 18:30:00|1426.08|1423.88|1427.04|1424.84|1428.48|1426.28|1425.36|1423.16|0
1638210900000|2021-11-29 18:35:00|1426.8|1424.6|1422|1419.8|1427.04|1424.84|1421.76|1419.56|0
1638211200000|2021-11-29 18:40:00|1422.24|1420.04|1423.31|1421.11|1424.16|1421.96|1422|1419.8|0
1638211500000|2021-11-29 18:45:00|1423.44|1421.24|1425.84|1423.64|1425.84|1423.64|1423.2|1421|0
1638211800000|2021-11-29 18:50:00|1425.6|1423.4|1425.35|1423.15|1425.6|1423.4|1423.67|1421.47|0
1638212100000|2021-11-29 18:55:00|1425.6|1423.4|1427.52|1425.32|1427.76|1425.56|1425.35|1423.15|0
1638212400000|2021-11-29 19:00:00|1427.76|1425.56|1426.55|1424.35|1428|1425.8|1424.39|1422.19|0
1638212700000|2021-11-29 19:05:00|1426.31|1424.11|1426.07|1423.87|1427.75|1425.55|1425.35|1423.15|0
1638213000000|2021-11-29 19:10:00|1425.83|1423.63|1426.79|1424.59|1427.27|1425.07|1425.83|1423.63|0
1638213300000|2021-11-29 19:15:00|1427.03|1424.83|1424.63|1422.43|1427.03|1424.83|1424.15|1421.95|0
1638213600000|2021-11-29 19:20:00|1424.87|1422.67|1424.63|1422.43|1426.55|1424.35|1423.91|1421.71|0
1638213900000|2021-11-29 19:25:00|1424.87|1422.67|1424.38|1422.18|1425.83|1423.63|1423.66|1421.46|0
1638214200000|2021-11-29 19:30:00|1424.62|1422.42|1423.66|1421.46|1425.35|1423.15|1422.22|1420.02|0
1638214500000|2021-11-29 19:35:00|1423.9|1421.7|1421.26|1419.06|1423.9|1421.7|1420.06|1417.86|0
1638214800000|2021-11-29 19:40:00|1421.5|1419.3|1423.42|1421.22|1424.14|1421.94|1421.5|1419.3|0
1638215100000|2021-11-29 19:45:00|1423.66|1421.46|1423.18|1420.98|1424.62|1422.42|1422.46|1420.26|0
1638215400000|2021-11-29 19:50:00|1423.42|1421.22|1421.26|1419.06|1425.82|1423.62|1421.26|1419.06|0
1638215700000|2021-11-29 19:55:00|1421.5|1419.3|1422.7|1420.5|1422.7|1420.5|1420.77|1418.57|0
1638216000000|2021-11-29 20:00:00|1422.45|1420.25|1422.45|1420.25|1424.38|1422.18|1422.45|1420.25|0
1638216300000|2021-11-29 20:05:00|1422.69|1420.49|1423.89|1421.69|1424.37|1422.17|1420.29|1418.09|0
1638216600000|2021-11-29 20:10:00|1424.13|1421.93|1426.53|1424.33|1426.77|1424.57|1423.17|1420.97|0
1638216900000|2021-11-29 20:15:00|1426.29|1424.09|1426.29|1424.09|1428.7|1426.5|1424.61|1422.41|0
1638217200000|2021-11-29 20:20:00|1426.17|1423.97|1423.89|1421.69|1426.29|1424.09|1422.45|1420.25|0
1638217500000|2021-11-29 20:25:00|1423.41|1421.21|1423.41|1421.21|1425.09|1422.89|1422.21|1420.01|0
1638217800000|2021-11-29 20:30:00|1423.17|1420.97|1425.09|1422.89|1425.09|1422.89|1421.25|1419.05|0
1638218100000|2021-11-29 20:35:00|1424.85|1422.65|1422.92|1420.72|1425.33|1423.13|1421.96|1419.76|0
1638218400000|2021-11-29 20:40:00|1423.16|1420.96|1420.52|1418.32|1423.16|1420.96|1418.6|1416.4|0
1638218700000|2021-11-29 20:45:00|1420.76|1418.56|1420.52|1418.32|1421|1418.8|1417.64|1415.44|0
1638219000000|2021-11-29 20:50:00|1418.12|1415.92|1418.61|1416.41|1419.33|1417.13|1415.48|1413.28|0
1638219300000|2021-11-29 20:55:00|1418.13|1415.93|1410.46|1408.26|1420.29|1418.09|1410.46|1408.26|0
1638219600000|2021-11-29 21:00:00|1411.65|1409.45|1412.85|1410.65|1415.01|1412.81|1411.65|1409.45|0
1638219900000|2021-11-29 21:05:00|1413.09|1410.89|1415.97|1413.77|1416.45|1414.25|1413.09|1410.89|0
1638220200000|2021-11-29 21:10:00|1416.45|1414.25|1415.25|1413.05|1417.88|1415.68|1414.77|1412.57|0
1638220500000|2021-11-29 21:15:00|1415.01|1412.81|1416.64|1414.04|1417.12|1414.52|1414.49|1411.89|0
1638220800000|2021-11-29 21:20:00|1416.88|1414.28|1416.88|1414.28|1417.84|1415.24|1416.4|1413.8|0
1638221100000|2021-11-29 21:25:00|1416.64|1414.04|1416.16|1413.56|1417.36|1414.76|1415.92|1413.32|0
1638221400000|2021-11-29 21:30:00|1416.4|1413.8|1417.12|1414.52|1418.32|1415.72|1416.4|1413.8|0
1638221700000|2021-11-29 21:35:00|1417.36|1414.76|1418.32|1415.72|1419.04|1416.44|1417.36|1414.76|0
1638222000000|2021-11-29 21:40:00|1418.56|1415.96|1418.8|1416.2|1418.8|1416.2|1418.32|1415.72|0
1638222300000|2021-11-29 21:45:00|1419.04|1416.44|1418.55|1415.95|1419.28|1416.68|1418.31|1415.71|0
1638222600000|2021-11-29 21:50:00|1418.79|1416.19|1419.27|1416.67|1419.51|1416.91|1418.55|1415.95|0
1638222900000|2021-11-29 21:55:00|1419.03|1416.43|1417.71|1415.11|1419.27|1416.67|1417.35|1414.75|0
1638223200000|2021-11-29 22:00:00|1417.55|1414.95|1417.63|1415.03|1417.63|1415.03|1417.48|1414.88|0
1638223500000|2021-11-29 22:05:00|1417.48|1414.88|1417.31|1414.71|1417.87|1415.27|1416.72|1414.12|0
1638223800000|2021-11-29 22:10:00|1417.35|1414.75|1417.87|1415.27|1417.87|1415.27|1416.65|1414.05|0
1638224100000|2021-11-29 22:15:00|1417.59|1414.99|1416.85|1414.25|1417.73|1415.13|1416.85|1414.25|0
1638224400000|2021-11-29 22:20:00|1416.92|1414.32|1416.95|1414.35|1417.06|1414.46|1416.85|1414.25|0
1638224700000|2021-11-29 22:25:00|1417.62|1415.02|1417.76|1415.16|1417.94|1415.34|1417.62|1415.02|0
1638225000000|2021-11-29 22:30:00|1417.79|1415.19|1417.58|1414.98|1417.83|1415.23|1417.54|1414.94|0
1638225300000|2021-11-29 22:35:00|1417.62|1415.02|1418.9|1416.3|1418.9|1416.3|1417.62|1415.02|0
1638225600000|2021-11-29 22:40:00|1418.94|1416.34|1419.29|1416.69|1419.33|1416.73|1418.9|1416.3|0
1638225900000|2021-11-29 22:45:00|1419.26|1416.66|1419.05|1416.45|1419.26|1416.66|1418.48|1415.88|0
1638226200000|2021-11-29 22:50:00|1419.07|1416.47|1419.01|1416.41|1419.07|1416.47|1419.01|1416.41|0
1638226500000|2021-11-29 22:55:00|1418.79|1416.19|1419.25|1416.65|1419.39|1416.79|1418.79|1416.19|0
1638226800000|2021-11-29 23:00:00|1418.65|1416.05|1422.13|1419.53|1422.85|1420.25|1418.65|1416.05|0
1638227100000|2021-11-29 23:05:00|1422.25|1419.65|1422.13|1419.53|1422.37|1419.77|1420.93|1418.33|0
1638227400000|2021-11-29 23:10:00|1422.85|1420.25|1424.97|1422.37|1425.45|1422.85|1422.13|1419.53|0
1638227700000|2021-11-29 23:15:00|1425.21|1422.61|1424.97|1422.37|1425.45|1422.85|1424.49|1421.89|0
1638228000000|2021-11-29 23:20:00|1425.21|1422.61|1426.17|1423.57|1427.13|1424.53|1425.21|1422.61|0
1638228300000|2021-11-29 23:25:00|1426.41|1423.81|1425.2|1422.6|1426.41|1423.81|1424.96|1422.36|0
1638228600000|2021-11-29 23:30:00|1425.68|1423.08|1426.4|1423.8|1426.64|1424.04|1424.96|1422.36|0
1638228900000|2021-11-29 23:35:00|1426.64|1424.04|1426.64|1424.04|1427.12|1424.52|1425.68|1423.08|0
1638229200000|2021-11-29 23:40:00|1426.88|1424.28|1426.4|1423.8|1427.12|1424.52|1426.16|1423.56|0
1638229500000|2021-11-29 23:45:00|1426.64|1424.04|1426.16|1423.56|1426.64|1424.04|1425.92|1423.32|0
1638229800000|2021-11-29 23:50:00|1426.4|1423.8|1425.68|1423.08|1427.12|1424.52|1425.44|1422.84|0
1638230100000|2021-11-29 23:55:00|1425.92|1423.32|1425.2|1422.6|1425.92|1423.32|1423.52|1420.92|0
1638230400000|2021-11-30 00:00:00|1425.44|1422.84|1426.15|1423.55|1426.63|1424.03|1424.72|1422.12|0
1638230700000|2021-11-30 00:05:00|1426.39|1423.79|1425.19|1422.59|1426.63|1424.03|1424.95|1422.35|0
1638231000000|2021-11-30 00:10:00|1425.43|1422.83|1423.75|1421.15|1426.15|1423.55|1423.51|1420.91|0
1638231300000|2021-11-30 00:15:00|1423.99|1421.39|1423.27|1420.67|1424.47|1421.87|1423.27|1420.67|0
1638231600000|2021-11-30 00:20:00|1423.03|1420.43|1425.43|1422.83|1425.43|1422.83|1423.03|1420.43|0
1638231900000|2021-11-30 00:25:00|1425.19|1422.59|1425.54|1422.94|1425.91|1423.31|1424.95|1422.35|0
1638232200000|2021-11-30 00:30:00|1425.67|1423.07|1426.63|1424.03|1426.87|1424.27|1424.95|1422.35|0
1638232500000|2021-11-30 00:35:00|1426.86|1424.26|1427.34|1424.74|1428.06|1425.46|1426.62|1424.02|0
1638232800000|2021-11-30 00:40:00|1427.46|1424.86|1426.38|1423.78|1427.82|1425.22|1426.38|1423.78|0
1638233100000|2021-11-30 00:45:00|1426.14|1423.54|1428.06|1425.46|1428.3|1425.7|1426.14|1423.54|0
1638233400000|2021-11-30 00:50:00|1427.82|1425.22|1428.3|1425.7|1428.78|1426.18|1427.82|1425.22|0
1638233700000|2021-11-30 00:55:00|1428.06|1425.46|1427.82|1425.22|1428.17|1425.57|1427.82|1425.22|0
1638234000000|2021-11-30 01:00:00|1428.06|1425.46|1427.82|1425.22|1429.02|1426.42|1427.1|1424.5|0
1638234300000|2021-11-30 01:05:00|1427.58|1424.98|1428.29|1425.69|1428.78|1426.18|1427.58|1424.98|0
1638234600000|2021-11-30 01:10:00|1428.53|1425.93|1429.01|1426.41|1429.01|1426.41|1428.53|1425.93|0
1638234900000|2021-11-30 01:15:00|1428.77|1426.17|1427.57|1424.97|1429.49|1426.89|1427.57|1424.97|0
1638235200000|2021-11-30 01:20:00|1427.33|1424.73|1427.09|1424.49|1427.81|1425.21|1425.89|1423.29|0
1638235500000|2021-11-30 01:25:00|1427.33|1424.73|1428.77|1426.17|1428.77|1426.17|1427.09|1424.49|0
1638235800000|2021-11-30 01:30:00|1428.53|1425.93|1428.29|1425.69|1429.01|1426.41|1427.57|1424.97|0
1638236100000|2021-11-30 01:35:00|1428.05|1425.45|1427.57|1424.97|1428.29|1425.69|1427.09|1424.49|0
1638236400000|2021-11-30 01:40:00|1427.81|1425.21|1428.16|1425.56|1428.28|1425.68|1427.09|1424.49|0
1638236700000|2021-11-30 01:45:00|1428.04|1425.44|1429|1426.4|1429|1426.4|1428.04|1425.44|0
1638237000000|2021-11-30 01:50:00|1428.76|1426.16|1429|1426.4|1429.48|1426.88|1428.76|1426.16|0
1638237300000|2021-11-30 01:55:00|1428.76|1426.16|1427.08|1424.48|1428.76|1426.16|1427.08|1424.48|0
1638237600000|2021-11-30 02:00:00|1426.84|1424.24|1427.32|1424.72|1427.56|1424.96|1425.88|1423.28|0
1638237900000|2021-11-30 02:05:00|1427.08|1424.48|1425.4|1422.8|1427.8|1425.2|1425.4|1422.8|0
1638238200000|2021-11-30 02:10:00|1425.64|1423.04|1424.92|1422.32|1426.12|1423.52|1424.68|1422.08|0
1638238500000|2021-11-30 02:15:00|1425.16|1422.56|1425.16|1422.56|1425.88|1423.28|1425.16|1422.56|0
1638238800000|2021-11-30 02:20:00|1425.4|1422.8|1423.48|1420.88|1425.64|1423.04|1423.48|1420.88|0
1638239100000|2021-11-30 02:25:00|1423.72|1421.12|1421.8|1419.2|1423.96|1421.36|1419.88|1417.28|0
1638239400000|2021-11-30 02:30:00|1421.56|1418.96|1420.47|1417.87|1421.8|1419.2|1419.88|1417.28|0
1638239700000|2021-11-30 02:35:00|1420.6|1418|1420.11|1417.51|1420.83|1418.23|1419.4|1416.8|0
1638240000000|2021-11-30 02:40:00|1419.87|1417.27|1421.31|1418.71|1421.79|1419.19|1419.63|1417.03|0
1638240300000|2021-11-30 02:45:00|1421.07|1418.47|1421.55|1418.95|1421.79|1419.19|1420.83|1418.23|0
1638240600000|2021-11-30 02:50:00|1421.66|1419.06|1422.03|1419.43|1422.75|1420.15|1421.55|1418.95|0
1638240900000|2021-11-30 02:55:00|1422.27|1419.67|1423.23|1420.63|1423.71|1421.11|1422.27|1419.67|0
1638241200000|2021-11-30 03:00:00|1423.47|1420.87|1421.79|1419.19|1423.71|1421.11|1421.79|1419.19|0
1638241500000|2021-11-30 03:05:00|1422.03|1419.43|1420.35|1417.75|1422.03|1419.43|1419.39|1416.79|0
1638241800000|2021-11-30 03:10:00|1420.58|1417.98|1418.43|1415.83|1420.58|1417.98|1418.43|1415.83|0
1638242100000|2021-11-30 03:15:00|1418.19|1415.59|1418.18|1415.58|1418.66|1416.06|1417.47|1414.87|0
1638242400000|2021-11-30 03:20:00|1418.42|1415.82|1418.42|1415.82|1419.38|1416.78|1417.94|1415.34|0
1638242700000|2021-11-30 03:25:00|1418.3|1415.7|1416.74|1414.14|1418.42|1415.82|1416.5|1413.9|0
1638243000000|2021-11-30 03:30:00|1416.98|1414.38|1418.66|1416.06|1419.14|1416.54|1416.26|1413.66|0
1638243300000|2021-11-30 03:35:00|1418.42|1415.82|1418.77|1416.17|1419.38|1416.78|1418.18|1415.58|0
1638243600000|2021-11-30 03:40:00|1418.66|1416.06|1419.01|1416.41|1419.14|1416.54|1418.42|1415.82|0
1638243900000|2021-11-30 03:45:00|1418.9|1416.3|1419.61|1417.01|1419.85|1417.25|1418.53|1415.93|0
1638244200000|2021-11-30 03:50:00|1419.73|1417.13|1419.37|1416.77|1420.45|1417.85|1419.13|1416.53|0
1638244500000|2021-11-30 03:55:00|1419.61|1417.01|1419.85|1417.25|1420.33|1417.73|1419.25|1416.65|0
1638244800000|2021-11-30 04:00:00|1420.57|1417.97|1421.77|1419.17|1422.36|1419.76|1419.61|1417.01|0
1638245100000|2021-11-30 04:05:00|1421.64|1419.04|1421.29|1418.69|1421.77|1419.17|1420.68|1418.08|0
1638245400000|2021-11-30 04:10:00|1421.05|1418.45|1420.68|1418.08|1421.77|1419.17|1420.68|1418.08|0
1638245700000|2021-11-30 04:15:00|1420.81|1418.21|1420.68|1418.08|1420.81|1418.21|1419.85|1417.25|0
1638246000000|2021-11-30 04:20:00|1420.8|1418.2|1420.08|1417.48|1421.04|1418.44|1420.08|1417.48|0
1638246300000|2021-11-30 04:25:00|1420.32|1417.72|1418.64|1416.04|1420.32|1417.72|1417.69|1415.09|0
1638246600000|2021-11-30 04:30:00|1418.88|1416.28|1418.16|1415.56|1419.84|1417.24|1418.16|1415.56|0
1638246900000|2021-11-30 04:35:00|1418.28|1415.68|1417.8|1415.2|1418.88|1416.28|1416.96|1414.36|0
1638247200000|2021-11-30 04:40:00|1417.68|1415.08|1416.24|1413.64|1417.68|1415.08|1416|1413.4|0
1638247500000|2021-11-30 04:45:00|1416.48|1413.88|1416.72|1414.12|1416.96|1414.36|1416.24|1413.64|0
1638247800000|2021-11-30 04:50:00|1416.24|1413.64|1418.64|1416.04|1418.88|1416.28|1416.24|1413.64|0
1638248100000|2021-11-30 04:55:00|1418.4|1415.8|1419.11|1416.51|1419.59|1416.99|1418.16|1415.56|0
1638248400000|2021-11-30 05:00:00|1418.88|1416.28|1416.48|1413.88|1419.35|1416.75|1416.48|1413.88|0
1638248700000|2021-11-30 05:05:00|1416.24|1413.64|1411.2|1408.6|1416.24|1413.64|1411.2|1408.6|0
1638249000000|2021-11-30 05:10:00|1411.68|1409.08|1401.14|1398.54|1412.16|1409.56|1401.14|1398.54|0
1638249300000|2021-11-30 05:15:00|1401.38|1398.78|1391.1|1388.5|1402.58|1399.98|1389.9|1387.3|0
1638249600000|2021-11-30 05:20:00|1390.62|1388.02|1387.74|1385.14|1392.05|1389.45|1382.84|1380.24|0
1638249900000|2021-11-30 05:25:00|1387.98|1385.38|1392.51|1389.91|1394.9|1392.3|1382.73|1380.13|0
1638250200000|2021-11-30 05:30:00|1392.03|1389.43|1393.47|1390.87|1394.18|1391.58|1387.26|1384.66|0
1638250500000|2021-11-30 05:35:00|1394.18|1391.58|1387.5|1384.9|1394.18|1391.58|1382.72|1380.12|0
1638250800000|2021-11-30 05:40:00|1387.85|1385.25|1381.78|1379.18|1387.85|1385.25|1381.78|1379.18|0
1638251100000|2021-11-30 05:45:00|1381.3|1378.7|1375.12|1372.52|1381.54|1378.94|1372.96|1370.36|0
1638251400000|2021-11-30 05:50:00|1374.64|1372.04|1377.02|1374.42|1378.45|1375.85|1373.8|1371.2|0
1638251700000|2021-11-30 05:55:00|1376.3|1373.7|1375.36|1372.76|1378.45|1375.85|1374.51|1371.91|0
1638252000000|2021-11-30 06:00:00|1375.84|1373.24|1365.25|1362.65|1377.48|1374.88|1363.47|1360.87|0
1638252300000|2021-11-30 06:05:00|1365.01|1362.41|1358.28|1355.68|1365.85|1363.25|1351.4|1348.8|0
1638252600000|2021-11-30 06:10:00|1358.04|1355.44|1363.5|1360.9|1365.4|1362.8|1357.92|1355.32|0
1638252900000|2021-11-30 06:15:00|1363.27|1360.67|1369.92|1367.32|1370.03|1367.43|1361.84|1359.24|0
1638253200000|2021-11-30 06:20:00|1370.03|1367.43|1374.89|1372.29|1378.46|1375.86|1369.68|1367.08|0
1638253500000|2021-11-30 06:25:00|1374.77|1372.17|1376.32|1373.72|1377.27|1374.67|1372.27|1369.67|0
1638253800000|2021-11-30 06:30:00|1376.43|1373.83|1377.27|1374.67|1380.36|1377.76|1375.84|1373.24|0
1638254100000|2021-11-30 06:35:00|1377.14|1374.54|1376.08|1373.48|1378.22|1375.62|1373.7|1371.1|0
1638254400000|2021-11-30 06:40:00|1375.84|1373.24|1379.88|1377.28|1382.14|1379.54|1374.41|1371.81|0
1638254700000|2021-11-30 06:45:00|1379.76|1377.16|1381.07|1378.47|1381.31|1378.71|1376.31|1373.71|0
1638255000000|2021-11-30 06:50:00|1380.95|1378.35|1379.88|1377.28|1382.74|1380.14|1378.69|1376.09|0
1638255300000|2021-11-30 06:55:00|1379.64|1377.04|1378.69|1376.09|1380.35|1377.75|1378.45|1375.85|0
1638255600000|2021-11-30 07:00:00|1378.56|1375.96|1372.85|1370.25|1378.56|1375.96|1370.36|1367.76|0
1638255900000|2021-11-30 07:05:00|1372.97|1370.37|1382.13|1379.53|1384.16|1381.56|1372.97|1370.37|0
1638256200000|2021-11-30 07:10:00|1382.02|1379.42|1378.68|1376.08|1382.97|1380.37|1375.83|1373.23|0
1638256500000|2021-11-30 07:15:00|1379.87|1377.27|1381.54|1378.94|1382.97|1380.37|1377.02|1374.42|0
1638256800000|2021-11-30 07:20:00|1381.41|1378.81|1383.2|1380.6|1386.06|1383.46|1380.35|1377.75|0
1638257100000|2021-11-30 07:25:00|1383.68|1381.08|1379.15|1376.55|1384.63|1382.03|1379.15|1376.55|0
1638257400000|2021-11-30 07:30:00|1379.39|1376.79|1373.44|1370.84|1380.34|1377.74|1373.44|1370.84|0
1638257700000|2021-11-30 07:35:00|1373.68|1371.08|1377.68|1375.08|1377.68|1375.08|1372.1|1369.5|0
1638258000000|2021-11-30 07:40:00|1377.45|1374.85|1372.22|1369.62|1378.16|1375.56|1372.22|1369.62|0
1638258300000|2021-11-30 07:45:00|1372.69|1370.09|1374.7|1372.1|1376.49|1373.89|1372.69|1370.09|0
1638258600000|2021-11-30 07:50:00|1375.18|1372.58|1377.44|1374.84|1377.68|1375.08|1374.83|1372.23|0
1638258900000|2021-11-30 07:55:00|1377.56|1374.96|1378.63|1376.03|1379.34|1376.74|1376.97|1374.37|0
1638259200000|2021-11-30 08:00:00|1378.87|1376.27|1378.63|1376.03|1378.87|1376.27|1374.59|1371.99|0
1638259500000|2021-11-30 08:05:00|1376.76|1374.56|1377|1374.8|1378.43|1376.23|1375.1|1372.9|0
1638259800000|2021-11-30 08:10:00|1377.71|1375.51|1373.91|1371.71|1378.42|1376.22|1372.72|1370.52|0
1638260100000|2021-11-30 08:15:00|1374.14|1371.94|1374.62|1372.42|1376.05|1373.85|1371.77|1369.57|0
1638260400000|2021-11-30 08:20:00|1375.57|1373.37|1375.57|1373.37|1376.52|1374.32|1372.24|1370.04|0
1638260700000|2021-11-30 08:25:00|1375.8|1373.6|1378.53|1376.33|1378.66|1376.46|1374.85|1372.65|0
1638261000000|2021-11-30 08:30:00|1378.42|1376.22|1375.33|1373.13|1378.89|1376.69|1374.85|1372.65|0
1638261300000|2021-11-30 08:35:00|1375.2|1373|1369.02|1366.82|1376.04|1373.84|1367.72|1365.52|0
1638261600000|2021-11-30 08:40:00|1368.43|1366.23|1368.39|1366.19|1371.13|1368.93|1365.41|1363.21|0
1638261900000|2021-11-30 08:45:00|1367.56|1365.36|1365.31|1363.11|1367.56|1365.36|1363.18|1360.98|0
1638262200000|2021-11-30 08:50:00|1365.19|1362.99|1371.62|1369.42|1371.86|1369.66|1365.19|1362.99|0
1638262500000|2021-11-30 08:55:00|1371.86|1369.66|1370.9|1368.7|1373.52|1371.32|1370.19|1367.99|0
1638262800000|2021-11-30 09:00:00|1371.14|1368.94|1364.25|1362.05|1371.14|1368.94|1363.65|1361.45|0
1638263100000|2021-11-30 09:05:00|1364.49|1362.29|1362.28|1360.08|1365.91|1363.71|1361.28|1359.08|0
1638263400000|2021-11-30 09:10:00|1362.4|1360.2|1363.82|1361.62|1363.93|1361.73|1360.97|1358.77|0
1638263700000|2021-11-30 09:15:00|1364.06|1361.86|1366.67|1364.47|1367.61|1365.41|1362.63|1360.43|0
1638264000000|2021-11-30 09:20:00|1366.9|1364.7|1361.21|1359.01|1366.9|1364.7|1360.26|1358.06|0
1638264300000|2021-11-30 09:25:00|1361.68|1359.48|1361.21|1359.01|1364.4|1362.2|1358.36|1356.16|0
1638264600000|2021-11-30 09:30:00|1360.97|1358.77|1363.81|1361.61|1363.81|1361.61|1358.36|1356.16|0
1638264900000|2021-11-30 09:35:00|1363.34|1361.14|1362.86|1360.66|1365.11|1362.91|1360.97|1358.77|0
1638265200000|2021-11-30 09:40:00|1363.57|1361.37|1365.47|1363.27|1368.32|1366.12|1362.15|1359.95|0
1638265500000|2021-11-30 09:45:00|1365.94|1363.74|1363.81|1361.61|1366.66|1364.46|1363.81|1361.61|0
1638265800000|2021-11-30 09:50:00|1363.33|1361.13|1367.48|1365.28|1369.98|1367.78|1363.33|1361.13|0
1638266100000|2021-11-30 09:55:00|1367.37|1365.17|1371.87|1369.67|1372.23|1370.03|1367.13|1364.93|0
1638266400000|2021-11-30 10:00:00|1371.4|1369.2|1371.4|1369.2|1372.35|1370.15|1369.97|1367.77|0
1638266700000|2021-11-30 10:05:00|1371.63|1369.43|1366.65|1364.45|1373.06|1370.86|1364.39|1362.19|0
1638267000000|2021-11-30 10:10:00|1366.76|1364.56|1368.78|1366.58|1369.5|1367.3|1366.17|1363.97|0
1638267300000|2021-11-30 10:15:00|1369.26|1367.06|1365.93|1363.73|1369.73|1367.53|1365.7|1363.5|0
1638267600000|2021-11-30 10:20:00|1365.7|1363.5|1364.15|1361.95|1366.76|1364.56|1363.43|1361.23|0
1638267900000|2021-11-30 10:25:00|1363.43|1361.23|1367.72|1365.52|1367.72|1365.52|1363.43|1361.23|0
1638268200000|2021-11-30 10:30:00|1367.96|1365.76|1371.99|1369.79|1372.23|1370.03|1367.01|1364.81|0
1638268500000|2021-11-30 10:35:00|1371.87|1369.67|1372.34|1370.14|1372.47|1370.27|1370.09|1367.89|0
1638268800000|2021-11-30 10:40:00|1372.23|1370.03|1371.04|1368.84|1373.41|1371.21|1370.56|1368.36|0
1638269100000|2021-11-30 10:45:00|1370.8|1368.6|1370.32|1368.12|1370.8|1368.6|1365.58|1363.38|0
1638269400000|2021-11-30 10:50:00|1370.56|1368.36|1369.72|1367.52|1373.88|1371.68|1367.95|1365.75|0
1638269700000|2021-11-30 10:55:00|1369.61|1367.41|1373.17|1370.97|1374.83|1372.63|1369.61|1367.41|0
1638270000000|2021-11-30 11:00:00|1373.41|1371.21|1368.18|1365.98|1375.78|1373.58|1367.71|1365.51|0
1638270300000|2021-11-30 11:05:00|1367.47|1365.27|1368.18|1365.98|1368.42|1366.22|1365.81|1363.61|0
1638270600000|2021-11-30 11:10:00|1367.23|1365.03|1369.13|1366.93|1372.33|1370.13|1366.99|1364.79|0
1638270900000|2021-11-30 11:15:00|1368.89|1366.69|1370.32|1368.12|1371.39|1369.19|1368.31|1366.11|0
1638271200000|2021-11-30 11:20:00|1370.21|1368.01|1373.29|1371.09|1373.64|1371.44|1369.26|1367.06|0
1638271500000|2021-11-30 11:25:00|1372.58|1370.38|1375.04|1372.84|1376.85|1374.65|1371.39|1369.19|0
1638271800000|2021-11-30 11:30:00|1375.41|1373.21|1374.45|1372.25|1376.59|1374.39|1372.79|1370.59|0
1638272100000|2021-11-30 11:35:00|1374.22|1372.02|1373.74|1371.54|1376.12|1373.92|1371.84|1369.64|0
1638272400000|2021-11-30 11:40:00|1373.98|1371.78|1376|1373.8|1376.48|1374.28|1373.74|1371.54|0
1638272700000|2021-11-30 11:45:00|1375.77|1373.57|1374.45|1372.25|1376.48|1374.28|1374.34|1372.14|0
1638273000000|2021-11-30 11:50:00|1374.58|1372.38|1372.68|1370.48|1377.19|1374.99|1370.3|1368.1|0
1638273300000|2021-11-30 11:55:00|1372.44|1370.24|1371.96|1369.76|1375.05|1372.85|1370.3|1368.1|0
1638273600000|2021-11-30 12:00:00|1372.44|1370.24|1378.13|1375.93|1378.61|1376.41|1372.44|1370.24|0
1638273900000|2021-11-30 12:05:00|1378.25|1376.05|1378.13|1375.93|1378.61|1376.41|1376.71|1374.51|0
1638274200000|2021-11-30 12:10:00|1377.9|1375.7|1377.89|1375.69|1379.56|1377.36|1376.58|1374.38|0
1638274500000|2021-11-30 12:15:00|1377.77|1375.57|1378.84|1376.64|1379.79|1377.59|1377.66|1375.46|0
1638274800000|2021-11-30 12:20:00|1378.6|1376.4|1381.69|1379.49|1381.93|1379.73|1378.48|1376.28|0
1638275100000|2021-11-30 12:25:00|1381.45|1379.25|1385.1|1382.9|1385.81|1383.61|1381.45|1379.25|0
1638275400000|2021-11-30 12:30:00|1384.86|1382.66|1380.58|1378.38|1384.86|1382.66|1380.34|1378.14|0
1638275700000|2021-11-30 12:35:00|1380.82|1378.62|1376.78|1374.58|1380.82|1378.62|1376.54|1374.34|0
1638276000000|2021-11-30 12:40:00|1377.25|1375.05|1375.59|1373.39|1378.91|1376.71|1374.87|1372.67|0
1638276300000|2021-11-30 12:45:00|1375.46|1373.26|1374.87|1372.67|1376.06|1373.86|1374.4|1372.2|0
1638276600000|2021-11-30 12:50:00|1374.63|1372.43|1375.34|1373.14|1377.01|1374.81|1372.02|1369.82|0
1638276900000|2021-11-30 12:55:00|1375.11|1372.91|1378.19|1375.99|1378.43|1376.23|1375.11|1372.91|0
1638277200000|2021-11-30 13:00:00|1378.67|1376.47|1377.48|1375.28|1380.1|1377.9|1377.48|1375.28|0
1638277500000|2021-11-30 13:05:00|1377.24|1375.04|1377.24|1375.04|1377.59|1375.39|1375.1|1372.9|0
1638277800000|2021-11-30 13:10:00|1377|1374.8|1373.68|1371.48|1377.48|1375.28|1373.68|1371.48|0
1638278100000|2021-11-30 13:15:00|1373.91|1371.71|1379.14|1376.94|1379.14|1376.94|1373.91|1371.71|0
1638278400000|2021-11-30 13:20:00|1378.9|1376.7|1374.86|1372.66|1379.85|1377.65|1374.38|1372.18|0
1638278700000|2021-11-30 13:25:00|1374.62|1372.42|1376.05|1373.85|1377.23|1375.03|1374.62|1372.42|0
1638279000000|2021-11-30 13:30:00|1375.68|1373.48|1373.67|1371.47|1376.52|1374.32|1371.77|1369.57|0
1638279300000|2021-11-30 13:35:00|1373.43|1371.23|1376.52|1374.32|1376.99|1374.79|1371.77|1369.57|0
1638279600000|2021-11-30 13:40:00|1376.63|1374.43|1377.7|1375.5|1378.18|1375.98|1375.57|1373.37|0
1638279900000|2021-11-30 13:45:00|1378.29|1376.09|1379.37|1377.17|1380.08|1377.88|1377.47|1375.27|0
1638280200000|2021-11-30 13:50:00|1379.6|1377.4|1383.88|1381.68|1383.88|1381.68|1379.6|1377.4|0
1638280500000|2021-11-30 13:55:00|1383.64|1381.44|1391.49|1389.29|1392.44|1390.24|1382.45|1380.25|0
1638280800000|2021-11-30 14:00:00|1391.73|1389.53|1387.59|1385.39|1391.73|1389.53|1384.97|1382.77|0
1638281100000|2021-11-30 14:05:00|1387.83|1385.63|1388.06|1385.86|1393.07|1390.87|1387.11|1384.91|0
1638281400000|2021-11-30 14:10:00|1388.3|1386.1|1387.82|1385.62|1390.68|1388.48|1387.35|1385.15|0
1638281700000|2021-11-30 14:15:00|1388.06|1385.86|1389.25|1387.05|1389.73|1387.53|1385.56|1383.36|0
1638282000000|2021-11-30 14:20:00|1389.49|1387.29|1392.35|1390.15|1392.59|1390.39|1389.49|1387.29|0
1638282300000|2021-11-30 14:25:00|1391.87|1389.67|1389.49|1387.29|1393.78|1391.58|1389.49|1387.29|0
1638282600000|2021-11-30 14:30:00|1389.36|1387.16|1392.81|1390.61|1396.39|1394.19|1384.72|1382.52|0
1638282900000|2021-11-30 14:35:00|1393.52|1391.32|1385.5|1383.3|1393.52|1391.32|1380.8|1378.6|0
1638283200000|2021-11-30 14:40:00|1387.17|1384.97|1389.08|1386.88|1391.7|1389.5|1383.12|1380.92|0
1638283500000|2021-11-30 14:45:00|1389.43|1387.23|1384.07|1381.87|1393.13|1390.93|1384.07|1381.87|0
1638283800000|2021-11-30 14:50:00|1383.95|1381.75|1391.22|1389.02|1391.22|1389.02|1381.21|1379.01|0
1638284100000|2021-11-30 14:55:00|1390.74|1388.54|1392.98|1390.78|1398.71|1396.51|1389.55|1387.35|0
1638284400000|2021-11-30 15:00:00|1391.42|1389.22|1398.94|1396.74|1400.38|1398.18|1391.42|1389.22|0
1638284700000|2021-11-30 15:05:00|1397.99|1395.79|1404.71|1402.51|1406.83|1404.63|1397.75|1395.55|0
1638285000000|2021-11-30 15:10:00|1403.76|1401.56|1398.5|1396.3|1406.39|1404.19|1397.06|1394.86|0
1638285300000|2021-11-30 15:15:00|1398.26|1396.06|1397.3|1395.1|1402.32|1400.12|1397.3|1395.1|0
1638285600000|2021-11-30 15:20:00|1397.78|1395.58|1391.57|1389.37|1398.26|1396.06|1390.13|1387.93|0
1638285900000|2021-11-30 15:25:00|1392.04|1389.84|1394.43|1392.23|1395.62|1393.42|1391.09|1388.89|0
1638286200000|2021-11-30 15:30:00|1396.1|1393.9|1403.74|1401.54|1404.46|1402.26|1396.1|1393.9|0
1638286500000|2021-11-30 15:35:00|1404.46|1402.26|1393.95|1391.75|1407.81|1405.61|1388.22|1386.02|0
1638286800000|2021-11-30 15:40:00|1393.71|1391.51|1393.71|1391.51|1398.49|1396.29|1391.56|1389.36|0
1638287100000|2021-11-30 15:45:00|1393.82|1391.62|1378.05|1375.85|1393.82|1391.62|1377.57|1375.37|0
1638287400000|2021-11-30 15:50:00|1377.1|1374.9|1363.45|1361.25|1379.61|1377.41|1362.26|1360.06|0
1638287700000|2021-11-30 15:55:00|1364.16|1361.96|1353.3|1351.1|1365.16|1362.96|1353.3|1351.1|0
1638288000000|2021-11-30 16:00:00|1352.83|1350.63|1353.58|1351.38|1357.07|1354.87|1344.4|1342.2|0
1638288300000|2021-11-30 16:05:00|1352.9|1350.7|1355.03|1352.83|1357.64|1355.44|1350.77|1348.57|0
1638288600000|2021-11-30 16:10:00|1355.51|1353.31|1364.16|1361.96|1364.18|1361.98|1351|1348.8|0
1638288900000|2021-11-30 16:15:00|1362.73|1360.53|1360.86|1358.66|1368.91|1366.71|1360.15|1357.95|0
1638289200000|2021-11-30 16:20:00|1361.34|1359.14|1354.4|1352.2|1365.85|1363.65|1354.16|1351.96|0
1638289500000|2021-11-30 16:25:00|1353.92|1351.72|1359.16|1356.96|1360.81|1358.61|1353.92|1351.72|0
1638289800000|2021-11-30 16:30:00|1358.45|1356.25|1352.05|1349.85|1362.25|1360.05|1351.57|1349.37|0
1638290100000|2021-11-30 16:35:00|1351.33|1349.13|1353.47|1351.27|1356.31|1354.11|1350.86|1348.66|0
1638290400000|2021-11-30 16:40:00|1353.23|1351.03|1347.01|1344.81|1353.23|1351.03|1344.17|1341.97|0
1638290700000|2021-11-30 16:45:00|1346.54|1344.34|1342.99|1340.79|1348.44|1346.24|1338.25|1336.05|0
1638291000000|2021-11-30 16:50:00|1342.51|1340.31|1336.12|1333.92|1343.34|1341.14|1335.76|1333.56|0
1638291300000|2021-11-30 16:55:00|1337.31|1335.11|1345.83|1343.63|1345.83|1343.63|1335.89|1333.69|0
1638291600000|2021-11-30 17:00:00|1345.35|1343.15|1335.96|1333.76|1345.35|1343.15|1333.96|1331.76|0
1638291900000|2021-11-30 17:05:00|1335.85|1333.65|1334.43|1332.23|1339.64|1337.44|1332.54|1330.34|0
1638292200000|2021-11-30 17:10:00|1334.66|1332.46|1336.79|1334.59|1342|1339.8|1331.59|1329.39|0
1638292500000|2021-11-30 17:15:00|1336.56|1334.36|1345.79|1343.59|1345.79|1343.59|1336.56|1334.36|0
1638292800000|2021-11-30 17:20:00|1345.43|1343.23|1347.92|1345.72|1347.92|1345.72|1341.05|1338.85|0
1638293100000|2021-11-30 17:25:00|1347.68|1345.48|1348.13|1345.93|1350.03|1347.83|1346.73|1344.53|0
1638293400000|2021-11-30 17:30:00|1348.36|1346.16|1348.63|1346.43|1351.71|1349.51|1344.36|1342.16|0
1638293700000|2021-11-30 17:35:00|1349.34|1347.14|1347.32|1345.12|1350.76|1348.56|1345.78|1343.58|0
1638294000000|2021-11-30 17:40:00|1348.15|1345.95|1351.92|1349.72|1351.92|1349.72|1343.86|1341.66|0
1638294300000|2021-11-30 17:45:00|1350.49|1348.29|1345.75|1343.55|1352.63|1350.43|1345.28|1343.08|0
1638294600000|2021-11-30 17:50:00|1346.23|1344.03|1348.36|1346.16|1350.97|1348.77|1345.28|1343.08|0
1638294900000|2021-11-30 17:55:00|1349.31|1347.11|1344.12|1341.92|1350.02|1347.82|1340.54|1338.34|0
1638295200000|2021-11-30 18:00:00|1344.83|1342.63|1338.68|1336.48|1346.25|1344.05|1338.44|1336.24|0
1638295500000|2021-11-30 18:05:00|1338.92|1336.72|1340.1|1337.9|1344.12|1341.92|1338.92|1336.72|0
1638295800000|2021-11-30 18:10:00|1339.62|1337.42|1339.15|1336.95|1341.52|1339.32|1338.2|1336|0
1638296100000|2021-11-30 18:15:00|1338.91|1336.71|1339.86|1337.66|1344.12|1341.92|1338.68|1336.48|0
1638296400000|2021-11-30 18:20:00|1340.09|1337.89|1344.83|1342.63|1345.06|1342.86|1337.73|1335.53|0
1638296700000|2021-11-30 18:25:00|1343.64|1341.44|1344.71|1342.51|1345.88|1343.68|1341.27|1339.07|0
1638297000000|2021-11-30 18:30:00|1343.76|1341.56|1347.55|1345.35|1349.44|1347.24|1343.4|1341.2|0
1638297300000|2021-11-30 18:35:00|1347.31|1345.11|1354.17|1351.97|1354.17|1351.97|1347.07|1344.87|0
1638297600000|2021-11-30 18:40:00|1353.7|1351.5|1351.74|1349.54|1353.93|1351.73|1350.79|1348.59|0
1638297900000|2021-11-30 18:45:00|1351.98|1349.78|1353.09|1350.89|1353.8|1351.6|1351.43|1349.23|0
1638298200000|2021-11-30 18:50:00|1353.44|1351.24|1358.13|1355.93|1358.37|1356.17|1352.85|1350.65|0
1638298500000|2021-11-30 18:55:00|1357.9|1355.7|1360.98|1358.78|1361.22|1359.02|1357.42|1355.22|0
1638298800000|2021-11-30 19:00:00|1360.5|1358.3|1360.26|1358.06|1361.45|1359.25|1357.66|1355.46|0
1638299100000|2021-11-30 19:05:00|1359.55|1357.35|1361.69|1359.49|1362.16|1359.96|1356|1353.8|0
1638299400000|2021-11-30 19:10:00|1361.45|1359.25|1361.66|1359.46|1363.82|1361.62|1360.82|1358.62|0
1638299700000|2021-11-30 19:15:00|1361.9|1359.7|1360.95|1358.75|1363.08|1360.88|1358.1|1355.9|0
1638300000000|2021-11-30 19:20:00|1361.66|1359.46|1360.86|1358.66|1361.9|1359.7|1359.52|1357.32|0
1638300300000|2021-11-30 19:25:00|1361.1|1358.9|1357.54|1355.34|1364.89|1362.69|1357.31|1355.11|0
1638300600000|2021-11-30 19:30:00|1357.31|1355.11|1359.2|1357|1361.1|1358.9|1354.94|1352.74|0
1638300900000|2021-11-30 19:35:00|1358.73|1356.53|1357.07|1354.87|1361.1|1358.9|1356.59|1354.39|0
1638301200000|2021-11-30 19:40:00|1357.78|1355.58|1352.68|1350.48|1360.15|1357.95|1351.61|1349.41|0
1638301500000|2021-11-30 19:45:00|1352.8|1350.6|1346.64|1344.44|1353.98|1351.78|1346.4|1344.2|0
1638301800000|2021-11-30 19:50:00|1347.11|1344.91|1345.46|1343.26|1348.53|1346.33|1343.81|1341.61|0
1638302100000|2021-11-30 19:55:00|1345.7|1343.5|1347.35|1345.15|1348.06|1345.86|1343.81|1341.61|0
1638302400000|2021-11-30 20:00:00|1346.88|1344.68|1347.93|1345.73|1349.95|1347.75|1344.98|1342.78|0
1638302700000|2021-11-30 20:05:00|1347.35|1345.15|1342.31|1340.11|1349.24|1347.04|1342.07|1339.87|0
1638303000000|2021-11-30 20:10:00|1342.78|1340.58|1341.6|1339.4|1346.8|1344.6|1341.6|1339.4|0
1638303300000|2021-11-30 20:15:00|1341.83|1339.63|1344.67|1342.47|1344.67|1342.47|1341.6|1339.4|0
1638303600000|2021-11-30 20:20:00|1344.43|1342.23|1341.59|1339.39|1346.32|1344.12|1341.12|1338.92|0
1638303900000|2021-11-30 20:25:00|1341.83|1339.63|1338.28|1336.08|1342.54|1340.34|1337.1|1334.9|0
1638304200000|2021-11-30 20:30:00|1338.52|1336.32|1342.77|1340.57|1345.85|1343.65|1337.57|1335.37|0
1638304500000|2021-11-30 20:35:00|1342.06|1339.86|1339.69|1337.49|1342.77|1340.57|1337.33|1335.13|0
1638304800000|2021-11-30 20:40:00|1339.46|1337.26|1345.37|1343.17|1346.08|1343.88|1338.28|1336.08|0
1638305100000|2021-11-30 20:45:00|1345.01|1342.81|1337.76|1335.56|1348.92|1346.72|1337.76|1335.56|0
1638305400000|2021-11-30 20:50:00|1338|1335.8|1329.85|1327.65|1338|1335.8|1328.07|1325.87|0
1638305700000|2021-11-30 20:55:00|1331.5|1329.3|1337.8|1335.6|1342.05|1339.85|1331.09|1328.89|0
1638306000000|2021-11-30 21:00:00|1332.36|1330.16|1351.96|1349.76|1351.96|1349.76|1332.36|1330.16|0
1638306300000|2021-11-30 21:05:00|1351.72|1349.52|1346.24|1344.04|1352.64|1350.44|1345.77|1343.57|0
1638306600000|2021-11-30 21:10:00|1347.19|1344.99|1347.66|1345.46|1350.5|1348.3|1346.24|1344.04|0
1638306900000|2021-11-30 21:15:00|1347.38|1344.78|1349.28|1346.68|1350.46|1347.86|1347.15|1344.55|0
1638307200000|2021-11-30 21:20:00|1349.15|1346.55|1348.92|1346.32|1352.12|1349.52|1348.33|1345.73|0
1638307500000|2021-11-30 21:25:00|1348.68|1346.08|1350.22|1347.62|1350.93|1348.33|1347.85|1345.25|0
1638307800000|2021-11-30 21:30:00|1350.46|1347.86|1349.04|1346.44|1351.41|1348.81|1348.09|1345.49|0
1638308100000|2021-11-30 21:35:00|1348.56|1345.96|1350.46|1347.86|1350.46|1347.86|1348.32|1345.72|0
1638308400000|2021-11-30 21:40:00|1350.69|1348.09|1350.22|1347.62|1351.17|1348.57|1350.22|1347.62|0
1638308700000|2021-11-30 21:45:00|1350.69|1348.09|1353.77|1351.17|1354.01|1351.41|1350.33|1347.73|0
1638309000000|2021-11-30 21:50:00|1353.53|1350.93|1352.35|1349.75|1354.01|1351.41|1352.11|1349.51|0
1638309300000|2021-11-30 21:55:00|1352.58|1349.98|1354.35|1351.75|1354.59|1351.99|1352.58|1349.98|0
1638309600000|2021-11-30 22:00:00|1354.25|1351.65|1354.11|1351.51|1354.35|1351.75|1354.08|1351.48|0
1638309900000|2021-11-30 22:05:00|1354.15|1351.55|1354.18|1351.58|1354.22|1351.62|1353.94|1351.34|0
1638310200000|2021-11-30 22:10:00|1354.11|1351.51|1354.07|1351.47|1354.15|1351.55|1354.04|1351.44|0
1638310500000|2021-11-30 22:15:00|1354.01|1351.41|1354.04|1351.44|1354.07|1351.47|1353.77|1351.17|0
1638310800000|2021-11-30 22:20:00|1354|1351.4|1353.94|1351.34|1354.07|1351.47|1353.6|1351|0
1638311100000|2021-11-30 22:25:00|1353.96|1351.36|1354.04|1351.44|1354.11|1351.51|1353.87|1351.27|0
1638311400000|2021-11-30 22:30:00|1354.11|1351.51|1354.17|1351.57|1354.17|1351.57|1353.8|1351.2|0
1638311700000|2021-11-30 22:35:00|1353.96|1351.36|1353.83|1351.23|1354.1|1351.5|1353.66|1351.06|0
1638312000000|2021-11-30 22:40:00|1353.62|1351.02|1353.98|1351.38|1354.11|1351.51|1353.62|1351.02|0
1638312300000|2021-11-30 22:45:00|1353.94|1351.34|1353.8|1351.2|1354.11|1351.51|1353.73|1351.13|0
1638312600000|2021-11-30 22:50:00|1353.94|1351.34|1354.04|1351.44|1354.04|1351.44|1353.35|1350.75|0
1638312900000|2021-11-30 22:55:00|1354.07|1351.47|1354.59|1351.99|1354.76|1352.16|1353.38|1350.78|0
1638313200000|2021-11-30 23:00:00|1355.99|1353.39|1360.62|1358.02|1363.23|1360.63|1355.99|1353.39|0
1638313500000|2021-11-30 23:05:00|1360.97|1358.37|1358.48|1355.88|1361.57|1358.97|1358.48|1355.88|0
1638313800000|2021-11-30 23:10:00|1358.24|1355.64|1357.06|1354.46|1359.19|1356.59|1356.58|1353.98|0
1638314100000|2021-11-30 23:15:00|1357.53|1354.93|1355.63|1353.03|1358.48|1355.88|1355.63|1353.03|0
1638314400000|2021-11-30 23:20:00|1357.05|1354.45|1356.1|1353.5|1357.53|1354.93|1354.68|1352.08|0
1638314700000|2021-11-30 23:25:00|1356.34|1353.74|1356.1|1353.5|1358.24|1355.64|1355.87|1353.27|0
1638315000000|2021-11-30 23:30:00|1356.58|1353.98|1357.52|1354.92|1358.95|1356.35|1356.58|1353.98|0
1638315300000|2021-11-30 23:35:00|1358|1355.4|1356.57|1353.97|1358.47|1355.87|1355.86|1353.26|0
1638315600000|2021-11-30 23:40:00|1356.81|1354.21|1351.83|1349.23|1357.05|1354.45|1351.71|1349.11|0
1638315900000|2021-11-30 23:45:00|1351.95|1349.35|1350.41|1347.81|1354.91|1352.31|1349.22|1346.62|0
1638316200000|2021-11-30 23:50:00|1350.88|1348.28|1352.07|1349.47|1353.25|1350.65|1350.88|1348.28|0
1638316500000|2021-11-30 23:55:00|1352.18|1349.58|1353.01|1350.41|1353.25|1350.65|1351.35|1348.75|0
1638316800000|2021-12-01 00:00:00|1353.49|1350.89|1357.51|1354.91|1357.99|1355.39|1353.25|1350.65|0
1638317100000|2021-12-01 00:05:00|1357.63|1355.03|1355.85|1353.25|1359.88|1357.28|1355.85|1353.25|0
1638317400000|2021-12-01 00:10:00|1356.33|1353.73|1351.35|1348.75|1356.8|1354.2|1350.64|1348.04|0
1638317700000|2021-12-01 00:15:00|1351.11|1348.51|1344.71|1342.11|1351.82|1349.22|1343.29|1340.69|0
1638318000000|2021-12-01 00:20:00|1344.48|1341.88|1346.84|1344.24|1346.84|1344.24|1342.58|1339.98|0
1638318300000|2021-12-01 00:25:00|1346.61|1344.01|1344|1341.4|1346.96|1344.36|1342.11|1339.51|0
1638318600000|2021-12-01 00:30:00|1344.59|1341.99|1345.42|1342.82|1346.24|1343.64|1344.24|1341.64|0
1638318900000|2021-12-01 00:35:00|1344.95|1342.35|1344.11|1341.51|1344.95|1342.35|1341.16|1338.56|0
1638319200000|2021-12-01 00:40:00|1344.23|1341.63|1348.26|1345.66|1348.84|1346.24|1344.23|1341.63|0
1638319500000|2021-12-01 00:45:00|1348.49|1345.89|1350.5|1347.9|1352.05|1349.45|1348.49|1345.89|0
1638319800000|2021-12-01 00:50:00|1350.62|1348.02|1349.67|1347.07|1351.1|1348.5|1349.2|1346.6|0
1638320100000|2021-12-01 00:55:00|1349.91|1347.31|1347.07|1344.47|1350.15|1347.55|1345.65|1343.05|0
1638320400000|2021-12-01 01:00:00|1346.59|1343.99|1346.83|1344.23|1347.07|1344.47|1342.81|1340.21|0
1638320700000|2021-12-01 01:05:00|1346.59|1343.99|1350.14|1347.54|1351.68|1349.08|1346.47|1343.87|0
1638321000000|2021-12-01 01:10:00|1349.67|1347.07|1354.17|1351.57|1355.12|1352.52|1349.43|1346.83|0
1638321300000|2021-12-01 01:15:00|1353.57|1350.97|1356.3|1353.7|1357.25|1354.65|1352.51|1349.91|0
1638321600000|2021-12-01 01:20:00|1356.54|1353.94|1355.23|1352.63|1358.2|1355.6|1353.93|1351.33|0
1638321900000|2021-12-01 01:25:00|1355.35|1352.75|1357.72|1355.12|1357.96|1355.36|1354.4|1351.8|0
1638322200000|2021-12-01 01:30:00|1357.25|1354.65|1355.11|1352.51|1358.43|1355.83|1353.21|1350.61|0
1638322500000|2021-12-01 01:35:00|1355.35|1352.75|1356.77|1354.17|1357.01|1354.41|1355.35|1352.75|0
1638322800000|2021-12-01 01:40:00|1356.53|1353.93|1357.48|1354.88|1357.72|1355.12|1353.69|1351.09|0
1638323100000|2021-12-01 01:45:00|1357.71|1355.11|1357.24|1354.64|1358.78|1356.18|1356.77|1354.17|0
1638323400000|2021-12-01 01:50:00|1357|1354.4|1360.56|1357.96|1362.22|1359.62|1356.53|1353.93|0
1638323700000|2021-12-01 01:55:00|1361.03|1358.43|1360.08|1357.48|1362.22|1359.62|1359.48|1356.88|0
1638324000000|2021-12-01 02:00:00|1360.32|1357.72|1364.59|1361.99|1365.54|1362.94|1359.72|1357.12|0
1638324300000|2021-12-01 02:05:00|1364.35|1361.75|1365.06|1362.46|1366.48|1363.88|1363.87|1361.27|0
1638324600000|2021-12-01 02:10:00|1365.3|1362.7|1362.92|1360.32|1366.01|1363.41|1362.92|1360.32|0
1638324900000|2021-12-01 02:15:00|1363.16|1360.56|1363.87|1361.27|1364.58|1361.98|1362.45|1359.85|0
1638325200000|2021-12-01 02:20:00|1364.11|1361.51|1363.87|1361.27|1365.05|1362.45|1362.92|1360.32|0
1638325500000|2021-12-01 02:25:00|1363.98|1361.38|1366.24|1363.64|1366.71|1364.11|1363.39|1360.79|0
1638325800000|2021-12-01 02:30:00|1366.12|1363.52|1365.64|1363.04|1367.9|1365.3|1365.53|1362.93|0
1638326100000|2021-12-01 02:35:00|1365.76|1363.16|1367.9|1365.3|1367.9|1365.3|1365.76|1363.16|0
1638326400000|2021-12-01 02:40:00|1367.77|1365.17|1367.42|1364.82|1367.9|1365.3|1366.47|1363.87|0
1638326700000|2021-12-01 02:45:00|1367.18|1364.58|1365.99|1363.39|1367.42|1364.82|1365.99|1363.39|0
1638327000000|2021-12-01 02:50:00|1366.23|1363.63|1367.65|1365.05|1367.66|1365.06|1365.76|1363.16|0
1638327300000|2021-12-01 02:55:00|1367.42|1364.82|1367.89|1365.29|1367.89|1365.29|1367.42|1364.82|0
1638327600000|2021-12-01 03:00:00|1367.65|1365.05|1367.89|1365.29|1367.89|1365.29|1366.94|1364.34|0
1638327900000|2021-12-01 03:05:00|1367.65|1365.05|1366.46|1363.86|1367.89|1365.29|1365.99|1363.39|0
1638328200000|2021-12-01 03:10:00|1366.23|1363.63|1366.46|1363.86|1366.46|1363.86|1365.75|1363.15|0
1638328500000|2021-12-01 03:15:00|1366.7|1364.1|1367.17|1364.57|1367.65|1365.05|1366.7|1364.1|0
1638328800000|2021-12-01 03:20:00|1367.41|1364.81|1366.46|1363.86|1367.41|1364.81|1365.98|1363.38|0
1638329100000|2021-12-01 03:25:00|1366.22|1363.62|1367.41|1364.81|1367.88|1365.28|1366.22|1363.62|0
1638329400000|2021-12-01 03:30:00|1367.4|1364.8|1367.17|1364.57|1367.4|1364.8|1366.22|1363.62|0
1638329700000|2021-12-01 03:35:00|1367.4|1364.8|1365.74|1363.14|1367.88|1365.28|1365.74|1363.14|0
1638330000000|2021-12-01 03:40:00|1365.85|1363.25|1360.76|1358.16|1365.98|1363.38|1360.04|1357.44|0
1638330300000|2021-12-01 03:45:00|1360.52|1357.92|1361.94|1359.34|1363.6|1361|1360.28|1357.68|0
1638330600000|2021-12-01 03:50:00|1362.18|1359.58|1363.84|1361.24|1364.31|1361.71|1362.18|1359.58|0
1638330900000|2021-12-01 03:55:00|1364.07|1361.47|1364.55|1361.95|1364.55|1361.95|1363.24|1360.64|0
1638331200000|2021-12-01 04:00:00|1365.02|1362.42|1367.39|1364.79|1367.87|1365.27|1365.02|1362.42|0
1638331500000|2021-12-01 04:05:00|1367.16|1364.56|1367.15|1364.55|1367.87|1365.27|1366.44|1363.84|0
1638331800000|2021-12-01 04:10:00|1367.27|1364.67|1367.86|1365.26|1367.86|1365.26|1366.68|1364.08|0
1638332100000|2021-12-01 04:15:00|1367.63|1365.03|1367.39|1364.79|1367.86|1365.26|1367.15|1364.55|0
1638332400000|2021-12-01 04:20:00|1367.62|1365.02|1367.15|1364.55|1367.86|1365.26|1367.15|1364.55|0
1638332700000|2021-12-01 04:25:00|1366.91|1364.31|1367.86|1365.26|1367.86|1365.26|1366.91|1364.31|0
1638333000000|2021-12-01 04:30:00|1371.18|1368.58|1370.71|1368.11|1371.66|1369.06|1369.52|1366.92|0
1638333300000|2021-12-01 04:35:00|1370.47|1367.87|1373.55|1370.95|1373.56|1370.96|1370.23|1367.63|0
1638333600000|2021-12-01 04:40:00|1373.79|1371.19|1373.55|1370.95|1374.5|1371.9|1372.13|1369.53|0
1638333900000|2021-12-01 04:45:00|1373.43|1370.83|1373.55|1370.95|1374.98|1372.38|1373.31|1370.71|0
1638334200000|2021-12-01 04:50:00|1373.31|1370.71|1373.43|1370.83|1374.03|1371.43|1372.13|1369.53|0
1638334500000|2021-12-01 04:55:00|1373.55|1370.95|1374.26|1371.66|1375.09|1372.49|1372.84|1370.24|0
1638334800000|2021-12-01 05:00:00|1374.5|1371.9|1371.88|1369.28|1374.97|1372.37|1371.17|1368.57|0
1638335100000|2021-12-01 05:05:00|1372.23|1369.63|1372.12|1369.52|1372.83|1370.23|1371.64|1369.04|0
1638335400000|2021-12-01 05:10:00|1372.36|1369.76|1370.66|1368.06|1372.36|1369.76|1368.93|1366.33|0
1638335700000|2021-12-01 05:15:00|1370.89|1368.29|1372.07|1369.47|1372.07|1369.47|1370.89|1368.29|0
1638336000000|2021-12-01 05:20:00|1372.3|1369.7|1373.97|1371.37|1373.97|1371.37|1372.3|1369.7|0
1638336300000|2021-12-01 05:25:00|1374.2|1371.6|1373.01|1370.41|1374.44|1371.84|1372.78|1370.18|0
1638336600000|2021-12-01 05:30:00|1372.78|1370.18|1370.4|1367.8|1372.78|1370.18|1370.4|1367.8|0
1638336900000|2021-12-01 05:35:00|1370.63|1368.03|1373.01|1370.41|1373.01|1370.41|1370.27|1367.67|0
1638337200000|2021-12-01 05:40:00|1372.89|1370.29|1372.53|1369.93|1373.49|1370.89|1371.82|1369.22|0
1638337500000|2021-12-01 05:45:00|1372.77|1370.17|1372.53|1369.93|1373.12|1370.52|1372.29|1369.69|0
1638337800000|2021-12-01 05:50:00|1372.29|1369.69|1371.1|1368.5|1372.29|1369.69|1371.1|1368.5|0
1638338100000|2021-12-01 05:55:00|1371.34|1368.74|1370.86|1368.26|1371.93|1369.33|1369.91|1367.31|0
1638338400000|2021-12-01 06:00:00|1370.62|1368.02|1370.5|1367.9|1371.81|1369.21|1368.25|1365.65|0
1638338700000|2021-12-01 06:05:00|1369.67|1367.07|1375.38|1372.78|1375.49|1372.89|1369.67|1367.07|0
1638339000000|2021-12-01 06:10:00|1375.25|1372.65|1378.23|1375.63|1378.71|1376.11|1374.9|1372.3|0
1638339300000|2021-12-01 06:15:00|1378.47|1375.87|1376.56|1373.96|1379.66|1377.06|1376.56|1373.96|0
1638339600000|2021-12-01 06:20:00|1376.68|1374.08|1377.73|1375.13|1380.37|1377.77|1376.68|1374.08|0
1638339900000|2021-12-01 06:25:00|1377.49|1374.89|1378.21|1375.61|1378.21|1375.61|1375.59|1372.99|0
1638340200000|2021-12-01 06:30:00|1378.56|1375.96|1378.68|1376.08|1379.4|1376.8|1377.84|1375.24|0
1638340500000|2021-12-01 06:35:00|1378.32|1375.72|1376.89|1374.29|1379.16|1376.56|1376.3|1373.7|0
1638340800000|2021-12-01 06:40:00|1376.77|1374.17|1372.13|1369.53|1376.77|1374.17|1371.77|1369.17|0
1638341100000|2021-12-01 06:45:00|1372.25|1369.65|1372.84|1370.24|1373.79|1371.19|1372.01|1369.41|0
1638341400000|2021-12-01 06:50:00|1372.72|1370.12|1372.96|1370.36|1374.63|1372.03|1372.6|1370|0
1638341700000|2021-12-01 06:55:00|1373.2|1370.6|1374.39|1371.79|1375.1|1372.5|1373.2|1370.6|0
1638342000000|2021-12-01 07:00:00|1374.15|1371.55|1372.48|1369.88|1377.96|1375.36|1372.24|1369.64|0
1638342300000|2021-12-01 07:05:00|1372.36|1369.76|1375.1|1372.5|1377.24|1374.64|1371.17|1368.57|0
1638342600000|2021-12-01 07:10:00|1374.97|1372.37|1376.52|1373.92|1377.12|1374.52|1374.97|1372.37|0
1638342900000|2021-12-01 07:15:00|1376.76|1374.16|1375.33|1372.73|1377.48|1374.88|1375.09|1372.49|0
1638343200000|2021-12-01 07:20:00|1375.57|1372.97|1373.66|1371.06|1375.68|1373.08|1372.71|1370.11|0
1638343500000|2021-12-01 07:25:00|1373.43|1370.83|1373.42|1370.82|1374.14|1371.54|1372.24|1369.64|0
1638343800000|2021-12-01 07:30:00|1373.19|1370.59|1371.52|1368.92|1374.61|1372.01|1371.04|1368.44|0
1638344100000|2021-12-01 07:35:00|1371.39|1368.79|1371.99|1369.39|1374.37|1371.77|1371.04|1368.44|0
1638344400000|2021-12-01 07:40:00|1371.87|1369.27|1376.99|1374.39|1377.23|1374.63|1371.87|1369.27|0
1638344700000|2021-12-01 07:45:00|1376.75|1374.15|1377.25|1374.65|1379.38|1376.78|1375.32|1372.72|0
1638345000000|2021-12-01 07:50:00|1377.38|1374.78|1374.76|1372.16|1377.38|1374.78|1374.63|1372.03|0
1638345300000|2021-12-01 07:55:00|1375.23|1372.63|1374.04|1371.44|1375.47|1372.87|1372.85|1370.25|0
1638345600000|2021-12-01 08:00:00|1374.28|1371.68|1375.47|1372.87|1376.06|1373.46|1370.95|1368.35|0
1638345900000|2021-12-01 08:05:00|1375.74|1373.54|1372.88|1370.68|1376.46|1374.26|1372.05|1369.85|0
1638346200000|2021-12-01 08:10:00|1373.36|1371.16|1372.17|1369.97|1373.36|1371.16|1370.74|1368.54|0
1638346500000|2021-12-01 08:15:00|1371.93|1369.73|1376.57|1374.37|1376.69|1374.49|1371.45|1369.25|0
1638346800000|2021-12-01 08:20:00|1376.8|1374.6|1373.59|1371.39|1376.8|1374.6|1373.12|1370.92|0
1638347100000|2021-12-01 08:25:00|1373.12|1370.92|1371.45|1369.25|1374.31|1372.11|1370.74|1368.54|0
1638347400000|2021-12-01 08:30:00|1370.74|1368.54|1369.31|1367.11|1370.74|1368.54|1364.9|1362.7|0
1638347700000|2021-12-01 08:35:00|1369.78|1367.58|1368.35|1366.15|1369.78|1367.58|1366.45|1364.25|0
1638348000000|2021-12-01 08:40:00|1368.59|1366.39|1364.66|1362.46|1369.07|1366.87|1362.88|1360.68|0
1638348300000|2021-12-01 08:45:00|1364.78|1362.58|1366.69|1364.49|1366.92|1364.72|1363.95|1361.75|0
1638348600000|2021-12-01 08:50:00|1367.04|1364.84|1369.06|1366.86|1370.84|1368.64|1365.5|1363.3|0
1638348900000|2021-12-01 08:55:00|1368.59|1366.39|1374.3|1372.1|1374.3|1372.1|1367.87|1365.67|0
1638349200000|2021-12-01 09:00:00|1374.06|1371.86|1375.71|1373.51|1377.38|1375.18|1373.34|1371.14|0
1638349500000|2021-12-01 09:05:00|1375.95|1373.75|1380.95|1378.75|1382.14|1379.94|1375.95|1373.75|0
1638349800000|2021-12-01 09:10:00|1380.83|1378.63|1381.9|1379.7|1382.73|1380.53|1380.47|1378.27|0
1638350100000|2021-12-01 09:15:00|1382.02|1379.82|1383.33|1381.13|1384.76|1382.56|1381.66|1379.46|0
1638350400000|2021-12-01 09:20:00|1382.86|1380.66|1381.66|1379.46|1385|1382.8|1381.66|1379.46|0
1638350700000|2021-12-01 09:25:00|1381.3|1379.1|1383.33|1381.13|1383.33|1381.13|1381.19|1378.99|0
1638351000000|2021-12-01 09:30:00|1383.57|1381.37|1385.95|1383.75|1385.95|1383.75|1382.73|1380.53|0
1638351300000|2021-12-01 09:35:00|1386.19|1383.99|1389.29|1387.09|1389.64|1387.44|1385.23|1383.03|0
1638351600000|2021-12-01 09:40:00|1389.52|1387.32|1388.81|1386.61|1390.48|1388.28|1386.42|1384.22|0
1638351900000|2021-12-01 09:45:00|1389.05|1386.85|1387.49|1385.29|1389.28|1387.08|1385.71|1383.51|0
1638352200000|2021-12-01 09:50:00|1387.61|1385.41|1386.9|1384.7|1387.85|1385.65|1386.42|1384.22|0
1638352500000|2021-12-01 09:55:00|1387.37|1385.17|1387.13|1384.93|1387.37|1385.17|1386.18|1383.98|0
1638352800000|2021-12-01 10:00:00|1386.89|1384.69|1386.18|1383.98|1387.85|1385.65|1386.18|1383.98|0
1638353100000|2021-12-01 10:05:00|1386.42|1384.22|1384.51|1382.31|1386.65|1384.45|1383.32|1381.12|0
1638353400000|2021-12-01 10:10:00|1384.62|1382.42|1383.31|1381.11|1384.86|1382.66|1382.84|1380.64|0
1638353700000|2021-12-01 10:15:00|1382.84|1380.64|1384.5|1382.3|1384.74|1382.54|1382.12|1379.92|0
1638354000000|2021-12-01 10:20:00|1384.03|1381.83|1382.95|1380.75|1384.5|1382.3|1382.83|1380.63|0
1638354300000|2021-12-01 10:25:00|1382.83|1380.63|1384.26|1382.06|1385.46|1383.26|1382.83|1380.63|0
1638354600000|2021-12-01 10:30:00|1384.02|1381.82|1385.69|1383.49|1386.05|1383.85|1383.55|1381.35|0
1638354900000|2021-12-01 10:35:00|1385.57|1383.37|1385.21|1383.01|1386.17|1383.97|1384.97|1382.77|0
1638355200000|2021-12-01 10:40:00|1385.45|1383.25|1384.26|1382.06|1385.69|1383.49|1384.02|1381.82|0
1638355500000|2021-12-01 10:45:00|1384.5|1382.3|1386.64|1384.44|1387.12|1384.92|1384.02|1381.82|0
1638355800000|2021-12-01 10:50:00|1386.16|1383.96|1387.12|1384.92|1388.31|1386.11|1384.49|1382.29|0
1638356100000|2021-12-01 10:55:00|1386.64|1384.44|1386.16|1383.96|1386.88|1384.68|1385.45|1383.25|0
1638356400000|2021-12-01 11:00:00|1386.4|1384.2|1384.25|1382.05|1387.71|1385.51|1384.25|1382.05|0
1638356700000|2021-12-01 11:05:00|1384.49|1382.29|1385.2|1383|1386.16|1383.96|1383.54|1381.34|0
1638357000000|2021-12-01 11:10:00|1384.96|1382.76|1383.29|1381.09|1385.68|1383.48|1383.06|1380.86|0
1638357300000|2021-12-01 11:15:00|1383.06|1380.86|1382.34|1380.14|1383.06|1380.86|1380.43|1378.23|0
1638357600000|2021-12-01 11:20:00|1382.22|1380.02|1383.77|1381.57|1385.2|1383|1382.1|1379.9|0
1638357900000|2021-12-01 11:25:00|1383.53|1381.33|1384.48|1382.28|1384.72|1382.52|1383.05|1380.85|0
1638358200000|2021-12-01 11:30:00|1384.24|1382.04|1384.48|1382.28|1385.44|1383.24|1383.29|1381.09|0
1638358500000|2021-12-01 11:35:00|1384.24|1382.04|1383.29|1381.09|1385.43|1383.23|1383.29|1381.09|0
1638358800000|2021-12-01 11:40:00|1383.52|1381.32|1384.24|1382.04|1384.24|1382.04|1382.81|1380.61|0
1638359100000|2021-12-01 11:45:00|1383.76|1381.56|1385.91|1383.71|1386.14|1383.94|1383.52|1381.32|0
1638359400000|2021-12-01 11:50:00|1385.67|1383.47|1388.77|1386.57|1389|1386.8|1385.43|1383.23|0
1638359700000|2021-12-01 11:55:00|1388.29|1386.09|1389|1386.8|1389.48|1387.28|1388.29|1386.09|0
1638360000000|2021-12-01 12:00:00|1388.53|1386.33|1387.33|1385.13|1389.96|1387.76|1387.33|1385.13|0
1638360300000|2021-12-01 12:05:00|1387.09|1384.89|1386.14|1383.94|1387.57|1385.37|1385.9|1383.7|0
1638360600000|2021-12-01 12:10:00|1386.38|1384.18|1387.57|1385.37|1387.57|1385.37|1385.9|1383.7|0
1638360900000|2021-12-01 12:15:00|1387.33|1385.13|1389|1386.8|1391.14|1388.94|1385.9|1383.7|0
1638361200000|2021-12-01 12:20:00|1388.87|1386.67|1391.14|1388.94|1393.53|1391.33|1388.87|1386.67|0
1638361500000|2021-12-01 12:25:00|1391.02|1388.82|1391.14|1388.94|1392.09|1389.89|1389.71|1387.51|0
1638361800000|2021-12-01 12:30:00|1390.66|1388.46|1388.75|1386.55|1391.86|1389.66|1388.51|1386.31|0
1638362100000|2021-12-01 12:35:00|1388.99|1386.79|1390.18|1387.98|1390.42|1388.22|1388.28|1386.08|0
1638362400000|2021-12-01 12:40:00|1389.94|1387.74|1390.42|1388.22|1391.14|1388.94|1389.23|1387.03|0
1638362700000|2021-12-01 12:45:00|1390.18|1387.98|1389.22|1387.02|1390.9|1388.7|1388.75|1386.55|0
1638363000000|2021-12-01 12:50:00|1389.46|1387.26|1391.13|1388.93|1391.85|1389.65|1389.22|1387.02|0
1638363300000|2021-12-01 12:55:00|1391.37|1389.17|1389.7|1387.5|1391.37|1389.17|1389.57|1387.37|0
1638363600000|2021-12-01 13:00:00|1389.94|1387.74|1386.84|1384.64|1390.18|1387.98|1385.64|1383.44|0
1638363900000|2021-12-01 13:05:00|1387.07|1384.87|1386.83|1384.63|1387.55|1385.35|1385.64|1383.44|0
1638364200000|2021-12-01 13:10:00|1386.6|1384.4|1386.36|1384.16|1386.83|1384.63|1384.92|1382.72|0
1638364500000|2021-12-01 13:15:00|1386.59|1384.39|1388.26|1386.06|1388.98|1386.78|1386.12|1383.92|0
1638364800000|2021-12-01 13:20:00|1388.02|1385.82|1385.64|1383.44|1388.5|1386.3|1384.44|1382.24|0
1638365100000|2021-12-01 13:25:00|1385.4|1383.2|1383.73|1381.53|1387.42|1385.22|1383.25|1381.05|0
1638365400000|2021-12-01 13:30:00|1383.49|1381.29|1388.97|1386.77|1388.97|1386.77|1383.49|1381.29|0
1638365700000|2021-12-01 13:35:00|1388.49|1386.29|1389.45|1387.25|1389.93|1387.73|1388.26|1386.06|0
1638366000000|2021-12-01 13:40:00|1389.69|1387.49|1391.12|1388.92|1391.59|1389.39|1388.73|1386.53|0
1638366300000|2021-12-01 13:45:00|1391.35|1389.15|1389.92|1387.72|1391.83|1389.63|1389.44|1387.24|0
1638366600000|2021-12-01 13:50:00|1390.04|1387.84|1387.65|1385.45|1390.64|1388.44|1387.06|1384.86|0
1638366900000|2021-12-01 13:55:00|1387.77|1385.57|1387.06|1384.86|1388.01|1385.81|1385.86|1383.66|0
1638367200000|2021-12-01 14:00:00|1386.82|1384.62|1388.25|1386.05|1388.96|1386.76|1386.82|1384.62|0
1638367500000|2021-12-01 14:05:00|1388.49|1386.29|1388.96|1386.76|1389.91|1387.71|1387.77|1385.57|0
1638367800000|2021-12-01 14:10:00|1388.72|1386.52|1387.53|1385.33|1389.2|1387|1386.57|1384.37|0
1638368100000|2021-12-01 14:15:00|1387.29|1385.09|1385.86|1383.66|1389.44|1387.24|1385.86|1383.66|0
1638368400000|2021-12-01 14:20:00|1385.62|1383.42|1385.62|1383.42|1386.57|1384.37|1385.14|1382.94|0
1638368700000|2021-12-01 14:25:00|1385.86|1383.66|1386.09|1383.89|1386.81|1384.61|1384.19|1381.99|0
1638369000000|2021-12-01 14:30:00|1385.62|1383.42|1373.79|1371.59|1387.28|1385.08|1373.79|1371.59|0
1638369300000|2021-12-01 14:35:00|1372.36|1370.16|1375.46|1373.26|1377.36|1375.16|1372.36|1370.16|0
1638369600000|2021-12-01 14:40:00|1374.98|1372.78|1381.17|1378.97|1381.41|1379.21|1374.74|1372.54|0
1638369900000|2021-12-01 14:45:00|1378.55|1376.35|1378.98|1376.78|1384.03|1381.83|1378.26|1376.06|0
1638370200000|2021-12-01 14:50:00|1378.5|1376.3|1378.26|1376.06|1381.12|1378.92|1376.36|1374.16|0
1638370500000|2021-12-01 14:55:00|1378.02|1375.82|1383.74|1381.54|1385.17|1382.97|1378.02|1375.82|0
1638370800000|2021-12-01 15:00:00|1383.5|1381.3|1389.94|1387.74|1394.96|1392.76|1383.5|1381.3|0
1638371100000|2021-12-01 15:05:00|1390.66|1388.46|1396.39|1394.19|1397.34|1395.14|1390.66|1388.46|0
1638371400000|2021-12-01 15:10:00|1396.63|1394.43|1394.71|1392.51|1398.06|1395.86|1393.04|1390.84|0
1638371700000|2021-12-01 15:15:00|1395.43|1393.23|1398.53|1396.33|1399.73|1397.53|1395.43|1393.23|0
1638372000000|2021-12-01 15:20:00|1398.77|1396.57|1396.62|1394.42|1399.25|1397.05|1392.32|1390.12|0
1638372300000|2021-12-01 15:25:00|1396.14|1393.94|1391.85|1389.65|1398.05|1395.85|1391.61|1389.41|0
1638372600000|2021-12-01 15:30:00|1391.37|1389.17|1392.32|1390.12|1396.86|1394.66|1391.37|1389.17|0
1638372900000|2021-12-01 15:35:00|1392.56|1390.36|1387.07|1384.87|1394.23|1392.03|1387.07|1384.87|0
1638373200000|2021-12-01 15:40:00|1386.83|1384.63|1392.56|1390.36|1393.75|1391.55|1381.58|1379.38|0
1638373500000|2021-12-01 15:45:00|1392.8|1390.6|1398.52|1396.32|1399|1396.8|1392.32|1390.12|0
1638373800000|2021-12-01 15:50:00|1398.76|1396.56|1401.63|1399.43|1402.11|1399.91|1396.61|1394.41|0
1638374100000|2021-12-01 15:55:00|1401.15|1398.95|1401.86|1399.66|1403.54|1401.34|1398.76|1396.56|0
1638374400000|2021-12-01 16:00:00|1402.1|1399.9|1400.67|1398.47|1403.54|1401.34|1400.19|1397.99|0
1638374700000|2021-12-01 16:05:00|1400.43|1398.23|1402.58|1400.38|1403.53|1401.33|1400.19|1397.99|0
1638375000000|2021-12-01 16:10:00|1403.3|1401.1|1410.94|1408.74|1410.94|1408.74|1402.58|1400.38|0
1638375300000|2021-12-01 16:15:00|1410.7|1408.5|1412.42|1410.22|1413.61|1411.41|1408.79|1406.59|0
1638375600000|2021-12-01 16:20:00|1412.65|1410.45|1413.13|1410.93|1413.13|1410.93|1410.74|1408.54|0
1638375900000|2021-12-01 16:25:00|1412.89|1410.69|1410.5|1408.3|1414.57|1412.37|1410.5|1408.3|0
1638376200000|2021-12-01 16:30:00|1410.02|1407.82|1408.59|1406.39|1412.89|1410.69|1406.68|1404.48|0
1638376500000|2021-12-01 16:35:00|1409.54|1407.34|1407.15|1404.95|1410.26|1408.06|1406.2|1404|0
1638376800000|2021-12-01 16:40:00|1407.87|1405.67|1406.91|1404.71|1409.3|1407.1|1406.2|1404|0
1638377100000|2021-12-01 16:45:00|1406.67|1404.47|1406.19|1403.99|1407.39|1405.19|1401.89|1399.69|0
1638377400000|2021-12-01 16:50:00|1405|1402.8|1399.98|1397.78|1405|1402.8|1399.74|1397.54|0
1638377700000|2021-12-01 16:55:00|1399.74|1397.54|1396.4|1394.2|1399.74|1397.54|1391.63|1389.43|0
1638378000000|2021-12-01 17:00:00|1395.69|1393.49|1400.45|1398.25|1400.45|1398.25|1393.54|1391.34|0
1638378300000|2021-12-01 17:05:00|1399.74|1397.54|1399.02|1396.82|1402.36|1400.16|1397.11|1394.91|0
1638378600000|2021-12-01 17:10:00|1398.78|1396.58|1401.88|1399.68|1402.36|1400.16|1397.83|1395.63|0
1638378900000|2021-12-01 17:15:00|1401.41|1399.21|1404.03|1401.83|1406.42|1404.22|1401.41|1399.21|0
1638379200000|2021-12-01 17:20:00|1404.27|1402.07|1399.97|1397.77|1405.94|1403.74|1399.49|1397.29|0
1638379500000|2021-12-01 17:25:00|1399.61|1397.41|1394.72|1392.52|1401.16|1398.96|1394.01|1391.81|0
1638379800000|2021-12-01 17:30:00|1395.68|1393.48|1398.3|1396.1|1399.13|1396.93|1393.77|1391.57|0
1638380100000|2021-12-01 17:35:00|1397.58|1395.38|1397.58|1395.38|1397.58|1395.38|1392.93|1390.73|0
1638380400000|2021-12-01 17:40:00|1398.3|1396.1|1395.67|1393.47|1398.53|1396.33|1394.96|1392.76|0
1638380700000|2021-12-01 17:45:00|1395.43|1393.23|1393.28|1391.08|1396.62|1394.42|1392.81|1390.61|0
1638381000000|2021-12-01 17:50:00|1393.05|1390.85|1383.04|1380.84|1393.05|1390.85|1383.04|1380.84|0
1638381300000|2021-12-01 17:55:00|1383.27|1381.07|1374.94|1372.74|1383.27|1381.07|1373.04|1370.84|0
1638381600000|2021-12-01 18:00:00|1373.99|1371.79|1378.14|1375.94|1381.37|1379.17|1373.75|1371.55|0
1638381900000|2021-12-01 18:05:00|1379.09|1376.89|1367.63|1365.43|1380.51|1378.31|1365.11|1362.91|0
1638382200000|2021-12-01 18:10:00|1367.39|1365.19|1368.1|1365.9|1368.1|1365.9|1362.17|1359.97|0
1638382500000|2021-12-01 18:15:00|1367.15|1364.95|1359.56|1357.36|1371.19|1368.99|1359.56|1357.36|0
1638382800000|2021-12-01 18:20:00|1361.46|1359.26|1369.49|1367.29|1370|1367.8|1360.74|1358.54|0
1638383100000|2021-12-01 18:25:00|1369.01|1366.81|1373.05|1370.85|1374.24|1372.04|1368.54|1366.34|0
1638383400000|2021-12-01 18:30:00|1373.53|1371.33|1369.96|1367.76|1374.24|1372.04|1367.59|1365.39|0
1638383700000|2021-12-01 18:35:00|1369.84|1367.64|1369.48|1367.28|1371.86|1369.66|1367.11|1364.91|0
1638384000000|2021-12-01 18:40:00|1369.96|1367.76|1362.59|1360.39|1370.91|1368.71|1356.9|1354.7|0
1638384300000|2021-12-01 18:45:00|1362.71|1360.51|1346.46|1344.26|1362.71|1360.51|1346.22|1344.02|0
1638384600000|2021-12-01 18:50:00|1347.41|1345.21|1357.37|1355.17|1359.74|1357.54|1347.41|1345.21|0
1638384900000|2021-12-01 18:55:00|1358.08|1355.88|1362.35|1360.15|1364.01|1361.81|1357.13|1354.93|0
1638385200000|2021-12-01 19:00:00|1360.93|1358.73|1358.33|1356.13|1364.01|1361.81|1355.23|1353.03|0
1638385500000|2021-12-01 19:05:00|1357.15|1354.95|1352.52|1350.32|1360.23|1358.03|1352.17|1349.97|0
1638385800000|2021-12-01 19:10:00|1353.11|1350.91|1350.08|1347.88|1353.23|1351.03|1343.04|1340.84|0
1638386100000|2021-12-01 19:15:00|1349.85|1347.65|1343.19|1340.99|1352.43|1350.23|1341.53|1339.33|0
1638386400000|2021-12-01 19:20:00|1343.9|1341.7|1352.77|1350.57|1353.37|1351.17|1342.71|1340.51|0
1638386700000|2021-12-01 19:25:00|1352.42|1350.22|1358.8|1356.6|1360.22|1358.02|1351.71|1349.51|0
1638387000000|2021-12-01 19:30:00|1358.32|1356.12|1359.03|1356.83|1364.73|1362.53|1357.38|1355.18|0
1638387300000|2021-12-01 19:35:00|1358.8|1356.6|1358.32|1356.12|1359.98|1357.78|1352.39|1350.19|0
1638387600000|2021-12-01 19:40:00|1358.56|1356.36|1352.39|1350.19|1358.56|1356.36|1349.78|1347.58|0
1638387900000|2021-12-01 19:45:00|1352.15|1349.95|1355.95|1353.75|1358.43|1356.23|1349.78|1347.58|0
1638388200000|2021-12-01 19:50:00|1355.71|1353.51|1346.46|1344.26|1359.5|1357.3|1346.46|1344.26|0
1638388500000|2021-12-01 19:55:00|1346.7|1344.5|1346.93|1344.73|1351.91|1349.71|1345.75|1343.55|0
1638388800000|2021-12-01 20:00:00|1347.05|1344.85|1337.69|1335.49|1349.54|1347.34|1336.98|1334.78|0
1638389100000|2021-12-01 20:05:00|1337.1|1334.9|1331.54|1329.34|1340.53|1338.33|1331.07|1328.87|0
1638389400000|2021-12-01 20:10:00|1331.78|1329.58|1334.61|1332.41|1336.03|1333.83|1329.65|1327.45|0
1638389700000|2021-12-01 20:15:00|1334.85|1332.65|1323.06|1320.86|1334.85|1332.65|1321.88|1319.68|0
1638390000000|2021-12-01 20:20:00|1322.59|1320.39|1312.76|1310.56|1323.53|1321.33|1311.35|1309.15|0
1638390300000|2021-12-01 20:25:00|1312.05|1309.85|1314.17|1311.97|1319.83|1317.63|1307.34|1305.14|0
1638390600000|2021-12-01 20:30:00|1311.82|1309.62|1315.64|1313.44|1315.94|1313.74|1307.1|1304.9|0
1638390900000|2021-12-01 20:35:00|1314.34|1312.14|1322.03|1319.83|1323.91|1321.71|1313.08|1310.88|0
1638391200000|2021-12-01 20:40:00|1321.32|1319.12|1327.68|1325.48|1328.85|1326.65|1319.91|1317.71|0
1638391500000|2021-12-01 20:45:00|1327.91|1325.71|1312.67|1310.47|1329.2|1327|1312.43|1310.23|0
1638391800000|2021-12-01 20:50:00|1311.02|1308.82|1306.28|1304.08|1313.79|1311.59|1305.34|1303.14|0
1638392100000|2021-12-01 20:55:00|1305.57|1303.37|1284.73|1282.53|1305.57|1303.37|1284.49|1282.29|0
1638392400000|2021-12-01 21:00:00|1285.66|1283.46|1284.96|1282.76|1291.27|1289.07|1276.09|1273.89|0
1638392700000|2021-12-01 21:05:00|1284.37|1282.17|1287.14|1284.94|1290.33|1288.13|1282.86|1280.66|0
1638393000000|2021-12-01 21:10:00|1287.61|1285.41|1290.88|1288.68|1292.99|1290.79|1287.37|1285.17|0
1638393300000|2021-12-01 21:15:00|1288.04|1285.44|1286.17|1283.57|1288.51|1285.91|1284.3|1281.7|0
1638393600000|2021-12-01 21:20:00|1286.87|1284.27|1288.97|1286.37|1289.44|1286.84|1285.7|1283.1|0
1638393900000|2021-12-01 21:25:00|1288.74|1286.14|1286.28|1283.68|1289.2|1286.6|1285|1282.4|0
1638394200000|2021-12-01 21:30:00|1286.16|1283.56|1283.59|1280.99|1286.16|1283.56|1283.59|1280.99|0
1638394500000|2021-12-01 21:35:00|1283.36|1280.76|1284.52|1281.92|1286.27|1283.67|1283.12|1280.52|0
1638394800000|2021-12-01 21:40:00|1284.76|1282.16|1279.85|1277.25|1285.1|1282.5|1279.38|1276.78|0
1638395100000|2021-12-01 21:45:00|1280.66|1278.06|1284.75|1282.15|1285.22|1282.62|1279.61|1277.01|0
1638395400000|2021-12-01 21:50:00|1284.99|1282.39|1286.26|1283.66|1286.62|1284.02|1284.05|1281.45|0
1638395700000|2021-12-01 21:55:00|1286.15|1283.55|1284.94|1282.34|1288.26|1285.66|1284.28|1281.68|0
1638396000000|2021-12-01 22:00:00|1284.88|1282.28|1285.46|1282.86|1285.69|1283.09|1284.85|1282.25|0
1638396300000|2021-12-01 22:05:00|1285.35|1282.75|1285.75|1283.15|1285.96|1283.36|1285.35|1282.75|0
1638396600000|2021-12-01 22:10:00|1285.73|1283.13|1284.91|1282.31|1285.96|1283.36|1284.91|1282.31|0
1638396900000|2021-12-01 22:15:00|1284.74|1282.14|1285.05|1282.45|1285.05|1282.45|1284.43|1281.83|0
1638397200000|2021-12-01 22:20:00|1285.01|1282.41|1286.34|1283.74|1286.34|1283.74|1284.84|1282.24|0
1638397500000|2021-12-01 22:25:00|1286.4|1283.8|1286.57|1283.97|1286.63|1284.03|1286.4|1283.8|0
1638397800000|2021-12-01 22:30:00|1286.63|1284.03|1287.49|1284.89|1287.49|1284.89|1286.63|1284.03|0
1638398100000|2021-12-01 22:35:00|1287.42|1284.82|1287.14|1284.54|1287.52|1284.92|1287.14|1284.54|0
1638398400000|2021-12-01 22:40:00|1287.25|1284.65|1287.68|1285.08|1287.89|1285.29|1287.25|1284.65|0
1638398700000|2021-12-01 22:45:00|1287.65|1285.05|1287.78|1285.18|1287.78|1285.18|1287.51|1284.91|0
1638399000000|2021-12-01 22:50:00|1287.81|1285.21|1288.29|1285.69|1288.43|1285.83|1287.81|1285.21|0
1638399300000|2021-12-01 22:55:00|1288.43|1285.83|1288.26|1285.66|1288.49|1285.89|1288.09|1285.49|0
1638399600000|2021-12-01 23:00:00|1288.36|1285.76|1292.78|1290.18|1295.25|1292.65|1288.36|1285.76|0
1638399900000|2021-12-01 23:05:00|1292.44|1289.84|1295.71|1293.11|1295.94|1293.34|1291.61|1289.01|0
1638400200000|2021-12-01 23:10:00|1295.82|1293.22|1295.71|1293.11|1298.05|1295.45|1294.54|1291.94|0
1638400500000|2021-12-01 23:15:00|1294.88|1292.28|1290.44|1287.84|1295.24|1292.64|1290.09|1287.49|0
1638400800000|2021-12-01 23:20:00|1291.37|1288.77|1285.41|1282.81|1292.66|1290.06|1284.94|1282.34|0
1638401100000|2021-12-01 23:25:00|1285.88|1283.28|1289.62|1287.02|1290.09|1287.49|1285.88|1283.28|0
1638401400000|2021-12-01 23:30:00|1289.85|1287.25|1295.93|1293.33|1295.93|1293.33|1289.85|1287.25|0
1638401700000|2021-12-01 23:35:00|1296.17|1293.57|1296.17|1293.57|1297.57|1294.97|1294.76|1292.16|0
1638402000000|2021-12-01 23:40:00|1296.28|1293.68|1296.63|1294.03|1297.45|1294.85|1294.76|1292.16|0
1638402300000|2021-12-01 23:45:00|1296.98|1294.38|1299.67|1297.07|1300.61|1298.01|1296.98|1294.38|0
1638402600000|2021-12-01 23:50:00|1299.91|1297.31|1302.01|1299.41|1302.72|1300.12|1299.91|1297.31|0
1638402900000|2021-12-01 23:55:00|1302.48|1299.88|1302.48|1299.88|1303.65|1301.05|1301.78|1299.18|0
1638403200000|2021-12-02 00:00:00|1302.59|1299.99|1303.29|1300.69|1304.47|1301.87|1301.31|1298.71|0
1638403500000|2021-12-02 00:05:00|1303.18|1300.58|1302.59|1299.99|1304.59|1301.99|1302.48|1299.88|0
1638403800000|2021-12-02 00:10:00|1302.71|1300.11|1300.13|1297.53|1302.71|1300.11|1298.73|1296.13|0
1638404100000|2021-12-02 00:15:00|1299.9|1297.3|1302|1299.4|1303.41|1300.81|1298.49|1295.89|0
1638404400000|2021-12-02 00:20:00|1301.77|1299.17|1304.46|1301.86|1304.58|1301.98|1301.53|1298.93|0
1638404700000|2021-12-02 00:25:00|1304.58|1301.98|1306.22|1303.62|1306.45|1303.85|1304.34|1301.74|0
1638405000000|2021-12-02 00:30:00|1305.98|1303.38|1306.92|1304.32|1307.62|1305.02|1305.98|1303.38|0
1638405300000|2021-12-02 00:35:00|1306.8|1304.2|1306.33|1303.73|1307.62|1305.02|1305.98|1303.38|0
1638405600000|2021-12-02 00:40:00|1306.45|1303.85|1302.23|1299.63|1306.92|1304.32|1301.99|1299.39|0
1638405900000|2021-12-02 00:45:00|1301.99|1299.39|1297.77|1295.17|1301.99|1299.39|1295.2|1292.6|0
1638406200000|2021-12-02 00:50:00|1297.54|1294.94|1296.01|1293.41|1298.01|1295.41|1294.03|1291.43|0
1638406500000|2021-12-02 00:55:00|1296.37|1293.77|1298.94|1296.34|1300.58|1297.98|1296.37|1293.77|0
1638406800000|2021-12-02 01:00:00|1299.88|1297.28|1298.47|1295.87|1302.69|1300.09|1295.66|1293.06|0
1638407100000|2021-12-02 01:05:00|1298.24|1295.64|1299.91|1297.31|1302.45|1299.85|1297.3|1294.7|0
1638407400000|2021-12-02 01:10:00|1300.15|1297.55|1298.32|1295.72|1300.73|1298.13|1296.67|1294.07|0
1638407700000|2021-12-02 01:15:00|1298.79|1296.19|1293.62|1291.02|1299.73|1297.13|1293.62|1291.02|0
1638408000000|2021-12-02 01:20:00|1293.39|1290.79|1294.56|1291.96|1297.02|1294.42|1293.39|1290.79|0
1638408300000|2021-12-02 01:25:00|1294.79|1292.19|1297.61|1295.01|1300.66|1298.06|1294.79|1292.19|0
1638408600000|2021-12-02 01:30:00|1296.9|1294.3|1298.07|1295.47|1299.25|1296.65|1296.43|1293.83|0
1638408900000|2021-12-02 01:35:00|1298.42|1295.82|1297.13|1294.53|1299.25|1296.65|1295.6|1293|0
1638409200000|2021-12-02 01:40:00|1297.37|1294.77|1296.66|1294.06|1299.59|1296.99|1296.19|1293.59|0
1638409500000|2021-12-02 01:45:00|1297.13|1294.53|1298.3|1295.7|1299.24|1296.64|1295.96|1293.36|0
1638409800000|2021-12-02 01:50:00|1298.07|1295.47|1300.18|1297.58|1301.35|1298.75|1297.13|1294.53|0
1638410100000|2021-12-02 01:55:00|1299.71|1297.11|1308.17|1305.57|1308.87|1306.27|1299.47|1296.87|0
1638410400000|2021-12-02 02:00:00|1307.93|1305.33|1304.17|1301.57|1307.93|1305.33|1301.82|1299.22|0
1638410700000|2021-12-02 02:05:00|1303.93|1301.33|1305.34|1302.74|1306.05|1303.45|1302.05|1299.45|0
1638411000000|2021-12-02 02:10:00|1305.45|1302.85|1304.63|1302.03|1307.69|1305.09|1304.63|1302.03|0
1638411300000|2021-12-02 02:15:00|1304.98|1302.38|1302.75|1300.15|1305.1|1302.5|1301.81|1299.21|0
1638411600000|2021-12-02 02:20:00|1302.52|1299.92|1304.74|1302.14|1305.1|1302.5|1301.22|1298.62|0
1638411900000|2021-12-02 02:25:00|1304.63|1302.03|1304.16|1301.56|1306.04|1303.44|1303.45|1300.85|0
1638412200000|2021-12-02 02:30:00|1304.39|1301.79|1306.51|1303.91|1307.21|1304.61|1304.04|1301.44|0
1638412500000|2021-12-02 02:35:00|1306.27|1303.67|1306.27|1303.67|1307.21|1304.61|1305.56|1302.96|0
1638412800000|2021-12-02 02:40:00|1306.03|1303.43|1311.79|1309.19|1312.62|1310.02|1306.03|1303.43|0
1638413100000|2021-12-02 02:45:00|1311.68|1309.08|1310.5|1307.9|1312.15|1309.55|1308.85|1306.25|0
1638413400000|2021-12-02 02:50:00|1310.73|1308.13|1311.67|1309.07|1311.91|1309.31|1309.56|1306.96|0
1638413700000|2021-12-02 02:55:00|1311.91|1309.31|1314.96|1312.36|1315.55|1312.95|1311.44|1308.84|0
1638414000000|2021-12-02 03:00:00|1315.08|1312.48|1312.84|1310.24|1315.2|1312.6|1312.37|1309.77|0
1638414300000|2021-12-02 03:05:00|1312.61|1310.01|1312.61|1310.01|1313.31|1310.71|1310.96|1308.36|0
1638414600000|2021-12-02 03:10:00|1312.84|1310.24|1310.49|1307.89|1313.31|1310.71|1309.31|1306.71|0
1638414900000|2021-12-02 03:15:00|1310.72|1308.12|1308.37|1305.77|1310.72|1308.12|1307.2|1304.6|0
1638415200000|2021-12-02 03:20:00|1308.48|1305.88|1307.9|1305.3|1309.78|1307.18|1307.9|1305.3|0
1638415500000|2021-12-02 03:25:00|1308.13|1305.53|1309.07|1306.47|1309.54|1306.94|1306.49|1303.89|0
1638415800000|2021-12-02 03:30:00|1308.84|1306.24|1309.77|1307.17|1310.72|1308.12|1308.84|1306.24|0
1638416100000|2021-12-02 03:35:00|1309.54|1306.94|1307.42|1304.82|1309.77|1307.17|1305.65|1303.05|0
1638416400000|2021-12-02 03:40:00|1307.19|1304.59|1307.18|1304.58|1307.89|1305.29|1305.78|1303.18|0
1638416700000|2021-12-02 03:45:00|1307.3|1304.7|1309.06|1306.46|1309.77|1307.17|1304.95|1302.35|0
1638417000000|2021-12-02 03:50:00|1308.83|1306.23|1309.06|1306.46|1310.24|1307.64|1308.36|1305.76|0
1638417300000|2021-12-02 03:55:00|1308.83|1306.23|1309.29|1306.69|1309.76|1307.16|1307.88|1305.28|0
1638417600000|2021-12-02 04:00:00|1310.23|1307.63|1313.64|1311.04|1314.23|1311.63|1310.23|1307.63|0
1638417900000|2021-12-02 04:05:00|1313.53|1310.93|1310.94|1308.34|1314.23|1311.63|1310.23|1307.63|0
1638418200000|2021-12-02 04:10:00|1310.7|1308.1|1310.93|1308.33|1311.64|1309.04|1310.23|1307.63|0
1638418500000|2021-12-02 04:15:00|1310.7|1308.1|1309.29|1306.69|1311.64|1309.04|1308.82|1306.22|0
1638418800000|2021-12-02 04:20:00|1309.4|1306.8|1309.52|1306.92|1309.99|1307.39|1308.34|1305.74|0
1638419100000|2021-12-02 04:25:00|1309.4|1306.8|1307.71|1305.11|1309.4|1306.8|1306.65|1304.05|0
1638419400000|2021-12-02 04:30:00|1307.95|1305.35|1309.83|1307.23|1310.3|1307.7|1305.6|1303|0
1638419700000|2021-12-02 04:35:00|1310.07|1307.47|1308.65|1306.05|1310.07|1307.47|1307.24|1304.64|0
1638420000000|2021-12-02 04:40:00|1308.53|1305.93|1308.89|1306.29|1310.3|1307.7|1308.42|1305.82|0
1638420300000|2021-12-02 04:45:00|1308.65|1306.05|1309.23|1306.63|1309.59|1306.99|1307.82|1305.22|0
1638420600000|2021-12-02 04:50:00|1309.35|1306.75|1306.29|1303.69|1309.35|1306.75|1306.06|1303.46|0
1638420900000|2021-12-02 04:55:00|1306.53|1303.93|1306.76|1304.16|1307.11|1304.51|1305.35|1302.75|0
1638421200000|2021-12-02 05:00:00|1306.53|1303.93|1304.99|1302.39|1307.7|1305.1|1304.64|1302.04|0
1638421500000|2021-12-02 05:05:00|1305.11|1302.51|1305.11|1302.51|1306.05|1303.45|1303.93|1301.33|0
1638421800000|2021-12-02 05:10:00|1305.35|1302.75|1305.11|1302.51|1305.35|1302.75|1304.17|1301.57|0
1638422100000|2021-12-02 05:15:00|1304.87|1302.27|1306.28|1303.68|1307.22|1304.62|1304.17|1301.57|0
1638422400000|2021-12-02 05:20:00|1305.81|1303.21|1307.22|1304.62|1307.22|1304.62|1304.87|1302.27|0
1638422700000|2021-12-02 05:25:00|1306.99|1304.39|1308.4|1305.8|1308.63|1306.03|1306.52|1303.92|0
1638423000000|2021-12-02 05:30:00|1308.27|1305.67|1307.69|1305.09|1308.63|1306.03|1306.28|1303.68|0
1638423300000|2021-12-02 05:35:00|1307.92|1305.32|1307.22|1304.62|1308.16|1305.56|1306.98|1304.38|0
1638423600000|2021-12-02 05:40:00|1307.33|1304.73|1307.45|1304.85|1308.16|1305.56|1306.74|1304.14|0
1638423900000|2021-12-02 05:45:00|1307.21|1304.61|1308.62|1306.02|1308.63|1306.03|1306.98|1304.38|0
1638424200000|2021-12-02 05:50:00|1308.39|1305.79|1310.38|1307.78|1310.98|1308.38|1308.39|1305.79|0
1638424500000|2021-12-02 05:55:00|1310.15|1307.55|1309.68|1307.08|1310.51|1307.91|1309.33|1306.73|0
1638424800000|2021-12-02 06:00:00|1309.8|1307.2|1307.21|1304.61|1310.03|1307.43|1306.74|1304.14|0
1638425100000|2021-12-02 06:05:00|1306.97|1304.37|1306.73|1304.13|1308.15|1305.55|1306.03|1303.43|0
1638425400000|2021-12-02 06:10:00|1306.5|1303.9|1308.85|1306.25|1308.85|1306.25|1306.5|1303.9|0
1638425700000|2021-12-02 06:15:00|1308.96|1306.36|1307.67|1305.07|1309.43|1306.83|1307.44|1304.84|0
1638426000000|2021-12-02 06:20:00|1307.91|1305.31|1306.26|1303.66|1308.14|1305.54|1305.55|1302.95|0
1638426300000|2021-12-02 06:25:00|1306.13|1303.53|1307.31|1304.71|1307.43|1304.83|1306.13|1303.53|0
1638426600000|2021-12-02 06:30:00|1307.43|1304.83|1310.96|1308.36|1310.96|1308.36|1307.43|1304.83|0
1638426900000|2021-12-02 06:35:00|1310.84|1308.24|1312.84|1310.24|1313.32|1310.72|1310.84|1308.24|0
1638427200000|2021-12-02 06:40:00|1312.61|1310.01|1312.84|1310.24|1314.73|1312.13|1311.43|1308.83|0
1638427500000|2021-12-02 06:45:00|1313.08|1310.48|1314.13|1311.53|1315.43|1312.83|1312.13|1309.53|0
1638427800000|2021-12-02 06:50:00|1314.02|1311.42|1313.42|1310.82|1314.25|1311.65|1312.37|1309.77|0
1638428100000|2021-12-02 06:55:00|1313.55|1310.95|1319.78|1317.18|1320.49|1317.89|1311.9|1309.3|0
1638428400000|2021-12-02 07:00:00|1320.26|1317.66|1320.14|1317.54|1321.32|1318.72|1316.84|1314.24|0
1638428700000|2021-12-02 07:05:00|1320.02|1317.42|1318.13|1315.53|1323.21|1320.61|1318.13|1315.53|0
1638429000000|2021-12-02 07:10:00|1318.49|1315.89|1318.72|1316.12|1319.19|1316.59|1316.13|1313.53|0
1638429300000|2021-12-02 07:15:00|1319.07|1316.47|1315.19|1312.59|1319.43|1316.83|1313.54|1310.94|0
1638429600000|2021-12-02 07:20:00|1315.42|1312.82|1311.41|1308.81|1315.42|1312.82|1310.94|1308.34|0
1638429900000|2021-12-02 07:25:00|1310.82|1308.22|1306|1303.4|1313.3|1310.7|1304.35|1301.75|0
1638430200000|2021-12-02 07:30:00|1306.34|1303.74|1305.99|1303.39|1309.29|1306.69|1305.76|1303.16|0
1638430500000|2021-12-02 07:35:00|1306.58|1303.98|1310.34|1307.74|1311.28|1308.68|1306.34|1303.74|0
1638430800000|2021-12-02 07:40:00|1309.98|1307.38|1310.57|1307.97|1310.81|1308.21|1308.33|1305.73|0
1638431100000|2021-12-02 07:45:00|1310.8|1308.2|1312.69|1310.09|1312.92|1310.32|1310.57|1307.97|0
1638431400000|2021-12-02 07:50:00|1313.16|1310.56|1313.39|1310.79|1315.04|1312.44|1311.98|1309.38|0
1638431700000|2021-12-02 07:55:00|1313.16|1310.56|1308.21|1305.61|1313.86|1311.26|1307.97|1305.37|0
1638432000000|2021-12-02 08:00:00|1308.92|1306.32|1308.44|1305.84|1312.92|1310.32|1307.27|1304.67|0
1638432300000|2021-12-02 08:05:00|1308.48|1306.28|1301.65|1299.45|1310.13|1307.93|1300.71|1298.51|0
1638432600000|2021-12-02 08:10:00|1300.95|1298.75|1300.48|1298.28|1301.18|1298.98|1297.89|1295.69|0
1638432900000|2021-12-02 08:15:00|1300.59|1298.39|1305.65|1303.45|1306|1303.8|1299.54|1297.34|0
1638433200000|2021-12-02 08:20:00|1305.88|1303.68|1310.82|1308.62|1311.06|1308.86|1304.12|1301.92|0
1638433500000|2021-12-02 08:25:00|1311.53|1309.33|1308.47|1306.27|1311.53|1309.33|1307.17|1304.97|0
1638433800000|2021-12-02 08:30:00|1308.23|1306.03|1300.47|1298.27|1308.23|1306.03|1299.06|1296.86|0
1638434100000|2021-12-02 08:35:00|1300.94|1298.74|1300.23|1298.03|1304.23|1302.03|1299.06|1296.86|0
1638434400000|2021-12-02 08:40:00|1300|1297.8|1304.7|1302.5|1305.05|1302.85|1299.29|1297.09|0
1638434700000|2021-12-02 08:45:00|1303.76|1301.56|1304.93|1302.73|1306.11|1303.91|1302.93|1300.73|0
1638435000000|2021-12-02 08:50:00|1305.17|1302.97|1309.16|1306.96|1309.64|1307.44|1304.7|1302.5|0
1638435300000|2021-12-02 08:55:00|1309.4|1307.2|1308.69|1306.49|1310.11|1307.91|1307.75|1305.55|0
1638435600000|2021-12-02 09:00:00|1308.46|1306.26|1312.66|1310.46|1313.01|1310.81|1306.34|1304.14|0
1638435900000|2021-12-02 09:05:00|1313.01|1310.81|1313.48|1311.28|1314.07|1311.87|1312.54|1310.34|0
1638436200000|2021-12-02 09:10:00|1313.95|1311.75|1317.02|1314.82|1317.49|1315.29|1312.78|1310.58|0
1638436500000|2021-12-02 09:15:00|1317.25|1315.05|1318.9|1316.7|1320.08|1317.88|1316.07|1313.87|0
1638436800000|2021-12-02 09:20:00|1319.14|1316.94|1319.4|1317.2|1320.05|1317.85|1315.86|1313.66|0
1638437100000|2021-12-02 09:25:00|1318.69|1316.49|1315.62|1313.42|1319.64|1317.44|1314.68|1312.48|0
1638437400000|2021-12-02 09:30:00|1315.86|1313.66|1311.49|1309.29|1315.86|1313.66|1311.14|1308.94|0
1638437700000|2021-12-02 09:35:00|1311.38|1309.18|1313.73|1311.53|1313.85|1311.65|1309.72|1307.52|0
1638438000000|2021-12-02 09:40:00|1313.5|1311.3|1312.32|1310.12|1315.02|1312.82|1310.9|1308.7|0
1638438300000|2021-12-02 09:45:00|1312.08|1309.88|1309.01|1306.81|1313.49|1311.29|1309.01|1306.81|0
1638438600000|2021-12-02 09:50:00|1309.72|1307.52|1312.17|1309.97|1312.65|1310.45|1308.54|1306.34|0
1638438900000|2021-12-02 09:55:00|1312.88|1310.68|1314.06|1311.86|1315|1312.8|1312.88|1310.68|0
1638439200000|2021-12-02 10:00:00|1314.53|1312.33|1312.41|1310.21|1315.24|1313.04|1310.99|1308.79|0
1638439500000|2021-12-02 10:05:00|1312.28|1310.08|1310.75|1308.55|1313.11|1310.91|1310.63|1308.43|0
1638439800000|2021-12-02 10:10:00|1310.52|1308.32|1302.51|1300.31|1310.52|1308.32|1302.27|1300.07|0
1638440100000|2021-12-02 10:15:00|1301.1|1298.9|1302.86|1300.66|1303.21|1301.01|1298.63|1296.43|0
1638440400000|2021-12-02 10:20:00|1303.92|1301.72|1306.87|1304.67|1307.1|1304.9|1299.44|1297.24|0
1638440700000|2021-12-02 10:25:00|1306.63|1304.43|1306.16|1303.96|1308.63|1306.43|1304.98|1302.78|0
1638441000000|2021-12-02 10:30:00|1305.56|1303.36|1307.8|1305.6|1308.04|1305.84|1303.8|1301.6|0
1638441300000|2021-12-02 10:35:00|1307.92|1305.72|1314.88|1312.68|1314.88|1312.68|1306.86|1304.66|0
1638441600000|2021-12-02 10:40:00|1315.11|1312.91|1311.4|1309.2|1315.35|1313.15|1310.81|1308.61|0
1638441900000|2021-12-02 10:45:00|1311.64|1309.44|1312.22|1310.02|1313.76|1311.56|1310.93|1308.73|0
1638442200000|2021-12-02 10:50:00|1311.99|1309.79|1312.11|1309.91|1313.76|1311.56|1308.92|1306.72|0
1638442500000|2021-12-02 10:55:00|1311.87|1309.67|1311.33|1309.13|1312.15|1309.95|1309.32|1307.12|0
1638442800000|2021-12-02 11:00:00|1311.09|1308.89|1307.79|1305.59|1311.8|1309.6|1306.85|1304.65|0
1638443100000|2021-12-02 11:05:00|1307.9|1305.7|1310.26|1308.06|1310.62|1308.42|1307.9|1305.7|0
1638443400000|2021-12-02 11:10:00|1310.38|1308.18|1308.73|1306.53|1311.09|1308.89|1307.43|1305.23|0
1638443700000|2021-12-02 11:15:00|1308.02|1305.82|1304.95|1302.75|1308.73|1306.53|1304.72|1302.52|0
1638444000000|2021-12-02 11:20:00|1304.72|1302.52|1306.37|1304.17|1307.42|1305.22|1304.72|1302.52|0
1638444300000|2021-12-02 11:25:00|1306.24|1304.04|1306.36|1304.16|1308.25|1306.05|1305.06|1302.86|0
1638444600000|2021-12-02 11:30:00|1306.48|1304.28|1306.13|1303.93|1309.9|1307.7|1305.89|1303.69|0
1638444900000|2021-12-02 11:35:00|1306.36|1304.16|1305.18|1302.98|1306.6|1304.4|1303.77|1301.57|0
1638445200000|2021-12-02 11:40:00|1305.3|1303.1|1304.94|1302.74|1306.6|1304.4|1303.88|1301.68|0
1638445500000|2021-12-02 11:45:00|1304.82|1302.62|1307.3|1305.1|1308.48|1306.28|1304.71|1302.51|0
1638445800000|2021-12-02 11:50:00|1307.18|1304.98|1307.53|1305.33|1308.24|1306.04|1305.41|1303.21|0
1638446100000|2021-12-02 11:55:00|1307.77|1305.57|1307.77|1305.57|1309.66|1307.46|1307.17|1304.97|0
1638446400000|2021-12-02 12:00:00|1307.53|1305.33|1308|1305.8|1310.71|1308.51|1306.12|1303.92|0
1638446700000|2021-12-02 12:05:00|1307.88|1305.68|1299.75|1297.55|1307.88|1305.68|1299.75|1297.55|0
1638447000000|2021-12-02 12:10:00|1299.99|1297.79|1300.1|1297.9|1303.28|1301.08|1298.57|1296.37|0
1638447300000|2021-12-02 12:15:00|1299.98|1297.78|1296.68|1294.48|1300.57|1298.37|1295.27|1293.07|0
1638447600000|2021-12-02 12:20:00|1296.21|1294.01|1297.38|1295.18|1298.79|1296.59|1295.27|1293.07|0
1638447900000|2021-12-02 12:25:00|1297.15|1294.95|1292.21|1290.01|1297.62|1295.42|1288.68|1286.48|0
1638448200000|2021-12-02 12:30:00|1292.44|1290.24|1290.09|1287.89|1292.68|1290.48|1289.62|1287.42|0
1638448500000|2021-12-02 12:35:00|1290.2|1288|1290.32|1288.12|1292.67|1290.47|1289.38|1287.18|0
1638448800000|2021-12-02 12:40:00|1290.09|1287.89|1285.89|1283.69|1290.09|1287.89|1283.08|1280.88|0
1638449100000|2021-12-02 12:45:00|1285.66|1283.46|1288.24|1286.04|1288.71|1286.51|1285.66|1283.46|0
1638449400000|2021-12-02 12:50:00|1288|1285.8|1294.11|1291.91|1294.11|1291.91|1287.77|1285.57|0
1638449700000|2021-12-02 12:55:00|1293.64|1291.44|1296.22|1294.02|1297.4|1295.2|1293.64|1291.44|0
1638450000000|2021-12-02 13:00:00|1296.46|1294.26|1300.69|1298.49|1300.69|1298.49|1295.28|1293.08|0
1638450300000|2021-12-02 13:05:00|1300.45|1298.25|1303.98|1301.78|1304.69|1302.49|1298.81|1296.61|0
1638450600000|2021-12-02 13:10:00|1304.21|1302.01|1301.85|1299.65|1305.16|1302.96|1299.74|1297.54|0
1638450900000|2021-12-02 13:15:00|1301.14|1298.94|1297.61|1295.41|1303.26|1301.06|1297.37|1295.17|0
1638451200000|2021-12-02 13:20:00|1297.14|1294.94|1292.43|1290.23|1299.02|1296.82|1291.96|1289.76|0
1638451500000|2021-12-02 13:25:00|1292.67|1290.47|1295.72|1293.52|1296.19|1293.99|1291.02|1288.82|0
1638451800000|2021-12-02 13:30:00|1295.02|1292.82|1298.07|1295.87|1300.3|1298.1|1294.89|1292.69|0
1638452100000|2021-12-02 13:35:00|1297.6|1295.4|1292.89|1290.69|1299.72|1297.52|1292.42|1290.22|0
1638452400000|2021-12-02 13:40:00|1292.42|1290.22|1287.49|1285.29|1293.84|1291.64|1287.02|1284.82|0
1638452700000|2021-12-02 13:45:00|1287.72|1285.52|1288.42|1286.22|1290.07|1287.87|1285.84|1283.64|0
1638453000000|2021-12-02 13:50:00|1287.13|1284.93|1291.01|1288.81|1291.01|1288.81|1285.84|1283.64|0
1638453300000|2021-12-02 13:55:00|1291.48|1289.28|1289.83|1287.63|1292.18|1289.98|1289.83|1287.63|0
1638453600000|2021-12-02 14:00:00|1289.6|1287.4|1283.25|1281.05|1293.59|1291.39|1283.13|1280.93|0
1638453900000|2021-12-02 14:05:00|1283.02|1280.82|1283.25|1281.05|1284.19|1281.99|1278.79|1276.59|0
1638454200000|2021-12-02 14:10:00|1283.48|1281.28|1284.79|1282.59|1285.83|1283.63|1282.92|1280.72|0
1638454500000|2021-12-02 14:15:00|1285.03|1282.83|1282.91|1280.71|1286.91|1284.71|1281.27|1279.07|0
1638454800000|2021-12-02 14:20:00|1282.68|1280.48|1283.15|1280.95|1285.03|1282.83|1281.27|1279.07|0
1638455100000|2021-12-02 14:25:00|1283.38|1281.18|1282.68|1280.48|1287.37|1285.17|1282.44|1280.24|0
1638455400000|2021-12-02 14:30:00|1282.91|1280.71|1282.2|1280|1291.36|1289.16|1280.56|1278.36|0
1638455700000|2021-12-02 14:35:00|1283.85|1281.65|1309.21|1307.01|1309.21|1307.01|1280.33|1278.13|0
1638456000000|2021-12-02 14:40:00|1309.91|1307.71|1312.74|1310.54|1317.21|1315.01|1306.38|1304.18|0
1638456300000|2021-12-02 14:45:00|1313.21|1311.01|1318.36|1316.16|1323.32|1321.12|1309.91|1307.71|0
1638456600000|2021-12-02 14:50:00|1319.54|1317.34|1330.63|1328.43|1331.34|1329.14|1317.65|1315.45|0
1638456900000|2021-12-02 14:55:00|1330.4|1328.2|1331.1|1328.9|1331.81|1329.61|1325.44|1323.24|0
1638457200000|2021-12-02 15:00:00|1331.81|1329.61|1334.65|1332.45|1335.83|1333.63|1322.13|1319.93|0
1638457500000|2021-12-02 15:05:00|1333.94|1331.74|1322.73|1320.53|1334.65|1332.45|1321.08|1318.88|0
1638457800000|2021-12-02 15:10:00|1322.96|1320.76|1320.6|1318.4|1324.38|1322.18|1316.13|1313.93|0
1638458100000|2021-12-02 15:15:00|1321.55|1319.35|1316.34|1314.14|1321.55|1319.35|1312.83|1310.63|0
1638458400000|2021-12-02 15:20:00|1315.87|1313.67|1322.74|1320.54|1323.68|1321.48|1312.34|1310.14|0
1638458700000|2021-12-02 15:25:00|1322.27|1320.07|1325.33|1323.13|1328.63|1326.43|1315.68|1313.48|0
1638459000000|2021-12-02 15:30:00|1324.5|1322.3|1313.27|1311.07|1330.04|1327.84|1313.04|1310.84|0
1638459300000|2021-12-02 15:35:00|1313.04|1310.84|1304.34|1302.14|1314.09|1311.89|1301.76|1299.56|0
1638459600000|2021-12-02 15:40:00|1305.98|1303.78|1299.89|1297.69|1311.39|1309.19|1299.89|1297.69|0
1638459900000|2021-12-02 15:45:00|1300.35|1298.15|1312.32|1310.12|1314.43|1312.23|1297.78|1295.58|0
1638460200000|2021-12-02 15:50:00|1313.49|1311.29|1307.15|1304.95|1317.25|1315.05|1305.74|1303.54|0
1638460500000|2021-12-02 15:55:00|1307.86|1305.66|1326.05|1323.85|1326.29|1324.09|1306.57|1304.37|0
1638460800000|2021-12-02 16:00:00|1325.69|1323.49|1321.35|1319.15|1330.05|1327.85|1319.71|1317.51|0
1638461100000|2021-12-02 16:05:00|1322.06|1319.86|1333.95|1331.75|1334.9|1332.7|1321.12|1318.92|0
1638461400000|2021-12-02 16:10:00|1333.01|1330.81|1332.07|1329.87|1336.07|1333.87|1327.12|1324.92|0
1638461700000|2021-12-02 16:15:00|1332.54|1330.34|1336.78|1334.58|1339.37|1337.17|1332.07|1329.87|0
1638462000000|2021-12-02 16:20:00|1337.01|1334.81|1335.83|1333.63|1343.14|1340.94|1335.71|1333.51|0
1638462300000|2021-12-02 16:25:00|1336.07|1333.87|1337.67|1335.47|1341.25|1339.05|1335.36|1333.16|0
1638462600000|2021-12-02 16:30:00|1338.61|1336.41|1325.7|1323.5|1340.03|1337.83|1320.29|1318.09|0
1638462900000|2021-12-02 16:35:00|1324.06|1321.86|1328.29|1326.09|1333.24|1331.04|1323.11|1320.91|0
1638463200000|2021-12-02 16:40:00|1327.82|1325.62|1327.11|1324.91|1337.48|1335.28|1326.88|1324.68|0
1638463500000|2021-12-02 16:45:00|1326.4|1324.2|1334.88|1332.68|1335.35|1333.15|1323.11|1320.91|0
1638463800000|2021-12-02 16:50:00|1334.17|1331.97|1335.49|1333.29|1337.24|1335.04|1331.72|1329.52|0
1638464100000|2021-12-02 16:55:00|1335.26|1333.06|1341.15|1338.95|1343.99|1341.79|1329.13|1326.93|0
1638464400000|2021-12-02 17:00:00|1341.63|1339.43|1346.35|1344.15|1347.29|1345.09|1337.61|1335.41|0
1638464700000|2021-12-02 17:05:00|1345.99|1343.79|1349.18|1346.98|1349.65|1347.45|1342.57|1340.37|0
1638465000000|2021-12-02 17:10:00|1348.71|1346.51|1352.25|1350.05|1352.25|1350.05|1347.29|1345.09|0
1638465300000|2021-12-02 17:15:00|1352.01|1349.81|1350.85|1348.65|1352.72|1350.52|1348.23|1346.03|0
1638465600000|2021-12-02 17:20:00|1351.56|1349.36|1355.1|1352.9|1356.05|1353.85|1351.56|1349.36|0
1638465900000|2021-12-02 17:25:00|1355.57|1353.37|1355.33|1353.13|1356.28|1354.08|1353.68|1351.48|0
1638466200000|2021-12-02 17:30:00|1355.57|1353.37|1350.13|1347.93|1356.52|1354.32|1350.13|1347.93|0
1638466500000|2021-12-02 17:35:00|1350.37|1348.17|1350.37|1348.17|1352.73|1350.53|1345.64|1343.44|0
1638466800000|2021-12-02 17:40:00|1349.66|1347.46|1348.24|1346.04|1353.91|1351.71|1347.29|1345.09|0
1638467100000|2021-12-02 17:45:00|1348|1345.8|1356.51|1354.31|1356.51|1354.31|1348|1345.8|0
1638467400000|2021-12-02 17:50:00|1355.8|1353.6|1349.18|1346.98|1356.51|1354.31|1348.94|1346.74|0
1638467700000|2021-12-02 17:55:00|1349.41|1347.21|1350.43|1348.23|1352.72|1350.52|1347.84|1345.64|0
1638468000000|2021-12-02 18:00:00|1351.38|1349.18|1351.61|1349.41|1351.85|1349.65|1341.46|1339.26|0
1638468300000|2021-12-02 18:05:00|1352.56|1350.36|1347.36|1345.16|1353.97|1351.77|1344.29|1342.09|0
1638468600000|2021-12-02 18:10:00|1347.6|1345.4|1353.03|1350.83|1353.14|1350.94|1344.29|1342.09|0
1638468900000|2021-12-02 18:15:00|1353.5|1351.3|1349.95|1347.75|1354.21|1352.01|1348.77|1346.57|0
1638469200000|2021-12-02 18:20:00|1350.9|1348.7|1342.39|1340.19|1351.61|1349.41|1339.56|1337.36|0
1638469500000|2021-12-02 18:25:00|1342.86|1340.66|1341.45|1339.25|1345.46|1343.26|1339.8|1337.6|0
1638469800000|2021-12-02 18:30:00|1341.68|1339.48|1348.75|1346.55|1348.99|1346.79|1337.44|1335.24|0
1638470100000|2021-12-02 18:35:00|1348.28|1346.08|1350.64|1348.44|1350.88|1348.68|1345.45|1343.25|0
1638470400000|2021-12-02 18:40:00|1350.4|1348.2|1347.81|1345.61|1351.93|1349.73|1346.51|1344.31|0
1638470700000|2021-12-02 18:45:00|1347.57|1345.37|1343.8|1341.6|1348.04|1345.84|1340.26|1338.06|0
1638471000000|2021-12-02 18:50:00|1343.56|1341.36|1353.46|1351.26|1354.64|1352.44|1339.79|1337.59|0
1638471300000|2021-12-02 18:55:00|1352.99|1350.79|1357.24|1355.04|1357.95|1355.75|1352.99|1350.79|0
1638471600000|2021-12-02 19:00:00|1357|1354.8|1354.88|1352.68|1358.66|1356.46|1352.52|1350.32|0
1638471900000|2021-12-02 19:05:00|1355.35|1353.15|1355.35|1353.15|1357.71|1355.51|1351.92|1349.72|0
1638472200000|2021-12-02 19:10:00|1356.06|1353.86|1352.51|1350.31|1356.76|1354.56|1350.15|1347.95|0
1638472500000|2021-12-02 19:15:00|1353.46|1351.26|1358.41|1356.21|1359.36|1357.16|1352.39|1350.19|0
1638472800000|2021-12-02 19:20:00|1358.18|1355.98|1355.34|1353.14|1358.65|1356.45|1354.87|1352.67|0
1638473100000|2021-12-02 19:25:00|1355.58|1353.38|1360.53|1358.33|1361.01|1358.81|1353.22|1351.02|0
1638473400000|2021-12-02 19:30:00|1360.3|1358.1|1357.93|1355.73|1361.24|1359.04|1357.46|1355.26|0
1638473700000|2021-12-02 19:35:00|1358.41|1356.21|1356.67|1354.47|1359.82|1357.62|1353.68|1351.48|0
1638474000000|2021-12-02 19:40:00|1356.91|1354.71|1356.44|1354.24|1358.56|1356.36|1354.55|1352.35|0
1638474300000|2021-12-02 19:45:00|1356.67|1354.47|1349.35|1347.15|1357.62|1355.42|1349.35|1347.15|0
1638474600000|2021-12-02 19:50:00|1350.29|1348.09|1349.35|1347.15|1353.83|1351.63|1346.75|1344.55|0
1638474900000|2021-12-02 19:55:00|1349.58|1347.38|1351.71|1349.51|1355.96|1353.76|1349.11|1346.91|0
1638475200000|2021-12-02 20:00:00|1352.41|1350.21|1355.01|1352.81|1357.14|1354.94|1351.7|1349.5|0
1638475500000|2021-12-02 20:05:00|1355.25|1353.05|1355.95|1353.75|1359.26|1357.06|1352.65|1350.45|0
1638475800000|2021-12-02 20:10:00|1356.19|1353.99|1351.46|1349.26|1356.19|1353.99|1344.86|1342.66|0
1638476100000|2021-12-02 20:15:00|1352.64|1350.44|1349.57|1347.37|1353.83|1351.63|1347.68|1345.48|0
1638476400000|2021-12-02 20:20:00|1348.39|1346.19|1347.68|1345.48|1350.52|1348.32|1345.56|1343.36|0
1638476700000|2021-12-02 20:25:00|1347.45|1345.25|1349.1|1346.9|1353.35|1351.15|1346.27|1344.07|0
1638477000000|2021-12-02 20:30:00|1349.33|1347.13|1356.89|1354.69|1359.25|1357.05|1349.1|1346.9|0
1638477300000|2021-12-02 20:35:00|1356.18|1353.98|1357.24|1355.04|1359.49|1357.29|1353.58|1351.38|0
1638477600000|2021-12-02 20:40:00|1356.53|1354.33|1358.89|1356.69|1363.03|1360.83|1356.05|1353.85|0
1638477900000|2021-12-02 20:45:00|1359|1356.8|1357.7|1355.5|1360.19|1357.99|1350.85|1348.65|0
1638478200000|2021-12-02 20:50:00|1355.1|1352.9|1343.52|1341.32|1357.47|1355.27|1341.98|1339.78|0
1638478500000|2021-12-02 20:55:00|1343.76|1341.56|1345.88|1343.68|1348.72|1346.52|1337.15|1334.95|0
1638478800000|2021-12-02 21:00:00|1348.24|1346.04|1345.88|1343.68|1352.02|1349.82|1344.94|1342.74|0
1638479100000|2021-12-02 21:05:00|1346.59|1344.39|1345.57|1343.37|1349.9|1347.7|1345.57|1343.37|0
1638479400000|2021-12-02 21:10:00|1345.33|1343.13|1342.97|1340.77|1347.7|1345.5|1342.73|1340.53|0
1638479700000|2021-12-02 21:15:00|1343.64|1341.04|1347.66|1345.06|1348.37|1345.77|1343.17|1340.57|0
1638480000000|2021-12-02 21:20:00|1347.53|1344.93|1348.13|1345.53|1349.78|1347.18|1346.95|1344.35|0
1638480300000|2021-12-02 21:25:00|1348|1345.4|1348.6|1346|1348.84|1346.24|1347.18|1344.58|0
1638480600000|2021-12-02 21:30:00|1348.24|1345.64|1351.44|1348.84|1351.91|1349.31|1348.24|1345.64|0
1638480900000|2021-12-02 21:35:00|1351.67|1349.07|1352.26|1349.66|1352.38|1349.78|1350.49|1347.89|0
1638481200000|2021-12-02 21:40:00|1352.38|1349.78|1352.38|1349.78|1353.8|1351.2|1352.14|1349.54|0
1638481500000|2021-12-02 21:45:00|1352.61|1350.01|1352.38|1349.78|1354.51|1351.91|1351.67|1349.07|0
1638481800000|2021-12-02 21:50:00|1352.14|1349.54|1355.21|1352.61|1355.45|1352.85|1351.67|1349.07|0
1638482100000|2021-12-02 21:55:00|1355.45|1352.85|1354.85|1352.25|1355.56|1352.96|1353.56|1350.96|0
1638482400000|2021-12-02 22:00:00|1354.94|1352.34|1354.41|1351.81|1354.94|1352.34|1354.15|1351.55|0
1638482700000|2021-12-02 22:05:00|1354.45|1351.85|1354.58|1351.98|1354.62|1352.02|1354.24|1351.64|0
1638483000000|2021-12-02 22:10:00|1354.55|1351.95|1354.66|1352.06|1354.72|1352.12|1354.45|1351.85|0
1638483300000|2021-12-02 22:15:00|1354.51|1351.91|1354.83|1352.23|1355.07|1352.47|1354.31|1351.71|0
1638483600000|2021-12-02 22:20:00|1354.82|1352.22|1354.86|1352.26|1354.86|1352.26|1354.76|1352.16|0
1638483900000|2021-12-02 22:25:00|1354.82|1352.22|1354.96|1352.36|1355.07|1352.47|1354.82|1352.22|0
1638484200000|2021-12-02 22:30:00|1355.03|1352.43|1355.82|1353.22|1355.82|1353.22|1354.96|1352.36|0
1638484500000|2021-12-02 22:35:00|1355.96|1353.36|1356.24|1353.64|1356.27|1353.67|1355.96|1353.36|0
1638484800000|2021-12-02 22:40:00|1356.27|1353.67|1356.06|1353.46|1356.51|1353.91|1356.03|1353.43|0
1638485100000|2021-12-02 22:45:00|1356.24|1353.64|1355.99|1353.39|1356.24|1353.64|1355.71|1353.11|0
1638485400000|2021-12-02 22:50:00|1356.13|1353.53|1355.57|1352.97|1356.13|1353.53|1355.3|1352.7|0
1638485700000|2021-12-02 22:55:00|1355.67|1353.07|1355.19|1352.59|1355.99|1353.39|1355.19|1352.59|0
1638486000000|2021-12-02 23:00:00|1355.3|1352.7|1356.61|1354.01|1358.03|1355.43|1354.01|1351.41|0
1638486300000|2021-12-02 23:05:00|1356.84|1354.24|1354.71|1352.11|1357.08|1354.48|1354.71|1352.11|0
1638486600000|2021-12-02 23:10:00|1354.83|1352.23|1349.74|1347.14|1354.95|1352.35|1349.27|1346.67|0
1638486900000|2021-12-02 23:15:00|1350.21|1347.61|1345.48|1342.88|1350.92|1348.32|1343.36|1340.76|0
1638487200000|2021-12-02 23:20:00|1345.96|1343.36|1342.05|1339.45|1347.02|1344.42|1341.1|1338.5|0
1638487500000|2021-12-02 23:25:00|1342.17|1339.57|1341.54|1338.94|1345.08|1342.48|1341.54|1338.94|0
1638487800000|2021-12-02 23:30:00|1341.77|1339.17|1341.54|1338.94|1342.95|1340.35|1340.47|1337.87|0
1638488100000|2021-12-02 23:35:00|1342.24|1339.64|1341.53|1338.93|1343.66|1341.06|1341.3|1338.7|0
1638488400000|2021-12-02 23:40:00|1341.77|1339.17|1338.93|1336.33|1342.48|1339.88|1337.99|1335.39|0
1638488700000|2021-12-02 23:45:00|1339.17|1336.57|1338.93|1336.33|1340.94|1338.34|1337.99|1335.39|0
1638489000000|2021-12-02 23:50:00|1339.17|1336.57|1337.75|1335.15|1339.17|1336.57|1334.92|1332.32|0
1638489300000|2021-12-02 23:55:00|1337.99|1335.39|1333.27|1330.67|1338.69|1336.09|1331.62|1329.02|0
1638489600000|2021-12-03 00:00:00|1333.03|1330.43|1331.38|1328.78|1334.68|1332.08|1328.55|1325.95|0
1638489900000|2021-12-03 00:05:00|1331.61|1329.01|1333.73|1331.13|1333.73|1331.13|1330.91|1328.31|0
1638490200000|2021-12-03 00:10:00|1333.97|1331.37|1335.02|1332.42|1335.62|1333.02|1331.85|1329.25|0
1638490500000|2021-12-03 00:15:00|1335.15|1332.55|1336.56|1333.96|1336.8|1334.2|1332.32|1329.72|0
1638490800000|2021-12-03 00:20:00|1336.33|1333.73|1335.02|1332.42|1337.74|1335.14|1335.02|1332.42|0
1638491100000|2021-12-03 00:25:00|1334.91|1332.31|1338.92|1336.32|1339.63|1337.03|1334.91|1332.31|0
1638491400000|2021-12-03 00:30:00|1339.15|1336.55|1339.62|1337.02|1341.28|1338.68|1337.74|1335.14|0
1638491700000|2021-12-03 00:35:00|1339.39|1336.79|1338.68|1336.08|1340.57|1337.97|1337.03|1334.43|0
1638492000000|2021-12-03 00:40:00|1338.21|1335.61|1337.73|1335.13|1339.62|1337.02|1337.03|1334.43|0
1638492300000|2021-12-03 00:45:00|1337.84|1335.24|1336.08|1333.48|1338.32|1335.72|1335.61|1333.01|0
1638492600000|2021-12-03 00:50:00|1335.84|1333.24|1334.9|1332.3|1337.73|1335.13|1334.66|1332.06|0
1638492900000|2021-12-03 00:55:00|1335.13|1332.53|1336.55|1333.95|1337.25|1334.65|1334.9|1332.3|0
1638493200000|2021-12-03 01:00:00|1336.42|1333.82|1335.84|1333.24|1337.49|1334.89|1334.42|1331.82|0
1638493500000|2021-12-03 01:05:00|1336.07|1333.47|1342.21|1339.61|1342.68|1340.08|1336.07|1333.47|0
1638493800000|2021-12-03 01:10:00|1342.44|1339.84|1338.78|1336.18|1342.68|1340.08|1338.19|1335.59|0
1638494100000|2021-12-03 01:15:00|1338.66|1336.06|1339.61|1337.01|1339.61|1337.01|1337.72|1335.12|0
1638494400000|2021-12-03 01:20:00|1340.31|1337.71|1335.36|1332.76|1340.31|1337.71|1335.36|1332.76|0
1638494700000|2021-12-03 01:25:00|1335.59|1332.99|1332.29|1329.69|1335.83|1333.23|1332.05|1329.45|0
1638495000000|2021-12-03 01:30:00|1332.05|1329.45|1330.87|1328.27|1332.16|1329.56|1328.28|1325.68|0
1638495300000|2021-12-03 01:35:00|1330.63|1328.03|1326.5|1323.9|1330.63|1328.03|1325.45|1322.85|0
1638495600000|2021-12-03 01:40:00|1326.63|1324.03|1322.73|1320.13|1326.86|1324.26|1321.08|1318.48|0
1638495900000|2021-12-03 01:45:00|1322.62|1320.02|1319.79|1317.19|1322.62|1320.02|1317.2|1314.6|0
1638496200000|2021-12-03 01:50:00|1319.67|1317.07|1323.79|1321.19|1324.26|1321.66|1319.55|1316.95|0
1638496500000|2021-12-03 01:55:00|1323.56|1320.96|1326.15|1323.55|1326.38|1323.78|1323.08|1320.48|0
1638496800000|2021-12-03 02:00:00|1325.91|1323.31|1327.2|1324.6|1329.44|1326.84|1325.32|1322.72|0
1638497100000|2021-12-03 02:05:00|1326.85|1324.25|1326.14|1323.54|1328.27|1325.67|1325.2|1322.6|0
1638497400000|2021-12-03 02:10:00|1325.91|1323.31|1328.61|1326.01|1328.73|1326.13|1325.08|1322.48|0
1638497700000|2021-12-03 02:15:00|1328.5|1325.9|1325.54|1322.94|1329.44|1326.84|1325.54|1322.94|0
1638498000000|2021-12-03 02:20:00|1325.67|1323.07|1324.13|1321.53|1325.67|1323.07|1324.02|1321.42|0
1638498300000|2021-12-03 02:25:00|1324.02|1321.42|1325.9|1323.3|1325.9|1323.3|1323.31|1320.71|0
1638498600000|2021-12-03 02:30:00|1325.78|1323.18|1325.3|1322.7|1325.9|1323.3|1324.01|1321.41|0
1638498900000|2021-12-03 02:35:00|1325.42|1322.82|1323.77|1321.17|1325.66|1323.06|1323.3|1320.7|0
1638499200000|2021-12-03 02:40:00|1324.24|1321.64|1322.71|1320.11|1325.42|1322.82|1322.71|1320.11|0
1638499500000|2021-12-03 02:45:00|1322.83|1320.23|1327.3|1324.7|1328.48|1325.88|1322.83|1320.23|0
1638499800000|2021-12-03 02:50:00|1327.42|1324.82|1326.83|1324.23|1328.48|1325.88|1326.36|1323.76|0
1638500100000|2021-12-03 02:55:00|1326.71|1324.11|1328.72|1326.12|1329.06|1326.46|1326.71|1324.11|0
1638500400000|2021-12-03 03:00:00|1328.48|1325.88|1328.71|1326.11|1329.42|1326.82|1327.88|1325.28|0
1638500700000|2021-12-03 03:05:00|1328.95|1326.35|1329.42|1326.82|1329.89|1327.29|1328.01|1325.41|0
1638501000000|2021-12-03 03:10:00|1329.53|1326.93|1329.53|1326.93|1329.65|1327.05|1328|1325.4|0
1638501300000|2021-12-03 03:15:00|1329.77|1327.17|1331.07|1328.47|1331.77|1329.17|1329.77|1327.17|0
1638501600000|2021-12-03 03:20:00|1331.18|1328.58|1330.12|1327.52|1333.19|1330.59|1328.94|1326.34|0
1638501900000|2021-12-03 03:25:00|1330.23|1327.63|1331.3|1328.7|1331.53|1328.93|1329.41|1326.81|0
1638502200000|2021-12-03 03:30:00|1331.77|1329.17|1332|1329.4|1333.18|1330.58|1331.53|1328.93|0
1638502500000|2021-12-03 03:35:00|1331.77|1329.17|1336.6|1334|1336.96|1334.36|1331.53|1328.93|0
1638502800000|2021-12-03 03:40:00|1336.72|1334.12|1337.19|1334.59|1337.66|1335.06|1335.54|1332.94|0
1638503100000|2021-12-03 03:45:00|1336.95|1334.35|1339.31|1336.71|1339.66|1337.06|1336.48|1333.88|0
1638503400000|2021-12-03 03:50:00|1339.08|1336.48|1339.78|1337.18|1340.73|1338.13|1339.07|1336.47|0
1638503700000|2021-12-03 03:55:00|1339.55|1336.95|1338.71|1336.11|1339.55|1336.95|1337.18|1334.58|0
1638504000000|2021-12-03 04:00:00|1338.84|1336.24|1341.9|1339.3|1343.32|1340.72|1338.84|1336.24|0
1638504300000|2021-12-03 04:05:00|1342.14|1339.54|1342.85|1340.25|1345.45|1342.85|1341.19|1338.59|0
1638504600000|2021-12-03 04:10:00|1343.08|1340.48|1343.08|1340.48|1343.55|1340.95|1342.14|1339.54|0
1638504900000|2021-12-03 04:15:00|1343.32|1340.72|1341.9|1339.3|1343.32|1340.72|1341.43|1338.83|0
1638505200000|2021-12-03 04:20:00|1342.13|1339.53|1340.24|1337.64|1342.61|1340.01|1339.77|1337.17|0
1638505500000|2021-12-03 04:25:00|1340.48|1337.88|1340.35|1337.75|1341.66|1339.06|1339.77|1337.17|0
1638505800000|2021-12-03 04:30:00|1340.24|1337.64|1341.18|1338.58|1342.24|1339.64|1340.24|1337.64|0
1638506100000|2021-12-03 04:35:00|1341.3|1338.7|1341.29|1338.69|1342.13|1339.53|1340.35|1337.75|0
1638506400000|2021-12-03 04:40:00|1342.6|1340|1347.56|1344.96|1347.79|1345.19|1341.77|1339.17|0
1638506700000|2021-12-03 04:45:00|1347.67|1345.07|1345.19|1342.59|1348.03|1345.43|1345.07|1342.47|0
1638507000000|2021-12-03 04:50:00|1345.07|1342.47|1344.12|1341.52|1345.43|1342.83|1344.01|1341.41|0
1638507300000|2021-12-03 04:55:00|1344.01|1341.41|1344.95|1342.35|1345.66|1343.06|1343.3|1340.7|0
1638507600000|2021-12-03 05:00:00|1345.19|1342.59|1344.95|1342.35|1346.25|1343.65|1344.71|1342.11|0
1638507900000|2021-12-03 05:05:00|1344.83|1342.23|1342.7|1340.1|1344.83|1342.23|1342.46|1339.86|0
1638508200000|2021-12-03 05:10:00|1342.59|1339.99|1344.47|1341.87|1344.47|1341.87|1342.35|1339.75|0
1638508500000|2021-12-03 05:15:00|1344.71|1342.11|1345.65|1343.05|1346.84|1344.24|1344.47|1341.87|0
1638508800000|2021-12-03 05:20:00|1345.29|1342.69|1346.83|1344.23|1346.83|1344.23|1345.18|1342.58|0
1638509100000|2021-12-03 05:25:00|1347.07|1344.47|1346.71|1344.11|1348.25|1345.65|1345.65|1343.05|0
1638509400000|2021-12-03 05:30:00|1346.94|1344.34|1346|1343.4|1348.96|1346.36|1344.7|1342.1|0
1638509700000|2021-12-03 05:35:00|1345.65|1343.05|1349.9|1347.3|1350.14|1347.54|1345.52|1342.92|0
1638510000000|2021-12-03 05:40:00|1349.66|1347.06|1348.72|1346.12|1350.61|1348.01|1348.48|1345.88|0
1638510300000|2021-12-03 05:45:00|1348.83|1346.23|1348.38|1345.78|1350.25|1347.65|1348.14|1345.54|0
1638510600000|2021-12-03 05:50:00|1348.14|1345.54|1349.8|1347.2|1349.8|1347.2|1347.91|1345.31|0
1638510900000|2021-12-03 05:55:00|1349.56|1346.96|1347.67|1345.07|1349.8|1347.2|1346.48|1343.88|0
1638511200000|2021-12-03 06:00:00|1348.38|1345.78|1345.53|1342.93|1349.8|1347.2|1345.3|1342.7|0
1638511500000|2021-12-03 06:05:00|1345.65|1343.05|1349.79|1347.19|1349.79|1347.19|1345.53|1342.93|0
1638511800000|2021-12-03 06:10:00|1349.67|1347.07|1351.21|1348.61|1351.21|1348.61|1349.32|1346.72|0
1638512100000|2021-12-03 06:15:00|1351.32|1348.72|1349.79|1347.19|1351.45|1348.85|1349.79|1347.19|0
1638512400000|2021-12-03 06:20:00|1350.02|1347.42|1351.68|1349.08|1351.92|1349.32|1350.02|1347.42|0
1638512700000|2021-12-03 06:25:00|1351.44|1348.84|1351.32|1348.72|1352.15|1349.55|1350.37|1347.77|0
1638513000000|2021-12-03 06:30:00|1351.44|1348.84|1351.2|1348.6|1352.15|1349.55|1350.02|1347.42|0
1638513300000|2021-12-03 06:35:00|1351.32|1348.72|1347.76|1345.16|1351.32|1348.72|1347.65|1345.05|0
1638513600000|2021-12-03 06:40:00|1348.12|1345.52|1346.94|1344.34|1349.07|1346.47|1345.76|1343.16|0
1638513900000|2021-12-03 06:45:00|1346.82|1344.22|1350.49|1347.89|1351.07|1348.47|1345.52|1342.92|0
1638514200000|2021-12-03 06:50:00|1350.72|1348.12|1350.01|1347.41|1350.72|1348.12|1348.12|1345.52|0
1638514500000|2021-12-03 06:55:00|1350.25|1347.65|1347.64|1345.04|1350.25|1347.65|1345.28|1342.68|0
1638514800000|2021-12-03 07:00:00|1348.12|1345.52|1345.04|1342.44|1348.12|1345.52|1343.38|1340.78|0
1638515100000|2021-12-03 07:05:00|1344.8|1342.2|1344.09|1341.49|1345.04|1342.44|1343.62|1341.02|0
1638515400000|2021-12-03 07:10:00|1344.33|1341.73|1342.55|1339.95|1344.8|1342.2|1342.43|1339.83|0
1638515700000|2021-12-03 07:15:00|1342.67|1340.07|1341.6|1339|1344.56|1341.96|1341.49|1338.89|0
1638516000000|2021-12-03 07:20:00|1341.49|1338.89|1341.01|1338.41|1342.43|1339.83|1340.42|1337.82|0
1638516300000|2021-12-03 07:25:00|1340.77|1338.17|1345.27|1342.67|1345.27|1342.67|1340.77|1338.17|0
1638516600000|2021-12-03 07:30:00|1344.91|1342.31|1344.9|1342.3|1346.68|1344.08|1343.72|1341.12|0
1638516900000|2021-12-03 07:35:00|1345.03|1342.43|1345.5|1342.9|1346.92|1344.32|1344.79|1342.19|0
1638517200000|2021-12-03 07:40:00|1345.26|1342.66|1344.43|1341.83|1346.68|1344.08|1343.37|1340.77|0
1638517500000|2021-12-03 07:45:00|1344.55|1341.95|1346.91|1344.31|1347.15|1344.55|1343.37|1340.77|0
1638517800000|2021-12-03 07:50:00|1346.79|1344.19|1349.52|1346.92|1350.46|1347.86|1346.79|1344.19|0
1638518100000|2021-12-03 07:55:00|1349.39|1346.79|1351.41|1348.81|1352.12|1349.52|1348.33|1345.73|0
1638518400000|2021-12-03 08:00:00|1351.76|1349.16|1347.62|1345.02|1352.59|1349.99|1346.91|1344.31|0
1638518700000|2021-12-03 08:05:00|1347.66|1345.46|1349.9|1347.7|1350.26|1348.06|1346.95|1344.75|0
1638519000000|2021-12-03 08:10:00|1349.78|1347.58|1348.36|1346.16|1350.26|1348.06|1346.71|1344.51|0
1638519300000|2021-12-03 08:15:00|1348.13|1345.93|1348.12|1345.92|1349.54|1347.34|1345.99|1343.79|0
1638519600000|2021-12-03 08:20:00|1348|1345.8|1346.94|1344.74|1348.36|1346.16|1344.1|1341.9|0
1638519900000|2021-12-03 08:25:00|1347.17|1344.97|1345.28|1343.08|1347.88|1345.68|1345.28|1343.08|0
1638520200000|2021-12-03 08:30:00|1345.39|1343.19|1340.08|1337.88|1345.39|1343.19|1339.13|1336.93|0
1638520500000|2021-12-03 08:35:00|1339.95|1337.75|1340.31|1338.11|1341.73|1339.53|1338.18|1335.98|0
1638520800000|2021-12-03 08:40:00|1340.07|1337.87|1342.23|1340.03|1345.07|1342.87|1339.13|1336.93|0
1638521100000|2021-12-03 08:45:00|1341.76|1339.56|1342.47|1340.27|1343.89|1341.69|1341.52|1339.32|0
1638521400000|2021-12-03 08:50:00|1342.94|1340.74|1341.05|1338.85|1342.94|1340.74|1340.1|1337.9|0
1638521700000|2021-12-03 08:55:00|1341.28|1339.08|1342.7|1340.5|1343.17|1340.97|1340.57|1338.37|0
1638522000000|2021-12-03 09:00:00|1342.94|1340.74|1343.17|1340.97|1343.88|1341.68|1341.04|1338.84|0
1638522300000|2021-12-03 09:05:00|1343.05|1340.85|1339.62|1337.42|1343.05|1340.85|1339.39|1337.19|0
1638522600000|2021-12-03 09:10:00|1339.39|1337.19|1344.82|1342.62|1344.82|1342.62|1339.39|1337.19|0
1638522900000|2021-12-03 09:15:00|1344.59|1342.39|1348.37|1346.17|1348.37|1346.17|1344.11|1341.91|0
1638523200000|2021-12-03 09:20:00|1348.6|1346.4|1343.87|1341.67|1348.6|1346.4|1343.87|1341.67|0
1638523500000|2021-12-03 09:25:00|1343.64|1341.44|1345.4|1343.2|1346.71|1344.51|1342.69|1340.49|0
1638523800000|2021-12-03 09:30:00|1345.76|1343.56|1343.98|1341.78|1346.71|1344.51|1343.87|1341.67|0
1638524100000|2021-12-03 09:35:00|1344.11|1341.91|1341.98|1339.78|1344.58|1342.38|1341.98|1339.78|0
1638524400000|2021-12-03 09:40:00|1342.09|1339.89|1344.57|1342.37|1344.57|1342.37|1341.27|1339.07|0
1638524700000|2021-12-03 09:45:00|1344.34|1342.14|1341.74|1339.54|1345.52|1343.32|1341.74|1339.54|0
1638525000000|2021-12-03 09:50:00|1342.21|1340.01|1340.32|1338.12|1342.21|1340.01|1340.08|1337.88|0
1638525300000|2021-12-03 09:55:00|1340.79|1338.59|1341.26|1339.06|1342.79|1340.59|1339.84|1337.64|0
1638525600000|2021-12-03 10:00:00|1341.37|1339.17|1340.55|1338.35|1343.62|1341.42|1340.31|1338.11|0
1638525900000|2021-12-03 10:05:00|1341.02|1338.82|1341.96|1339.76|1342.2|1340|1339.84|1337.64|0
1638526200000|2021-12-03 10:10:00|1341.49|1339.29|1339.6|1337.4|1342.67|1340.47|1339.6|1337.4|0
1638526500000|2021-12-03 10:15:00|1339.36|1337.16|1336.52|1334.32|1339.36|1337.16|1335.34|1333.14|0
1638526800000|2021-12-03 10:20:00|1336.29|1334.09|1334.4|1332.2|1336.4|1334.2|1332.74|1330.54|0
1638527100000|2021-12-03 10:25:00|1334.63|1332.43|1335.27|1333.07|1336.52|1334.32|1334.4|1332.2|0
1638527400000|2021-12-03 10:30:00|1335.81|1333.61|1335.57|1333.37|1336.99|1334.79|1335.34|1333.14|0
1638527700000|2021-12-03 10:35:00|1334.98|1332.78|1329.43|1327.23|1334.98|1332.78|1329.2|1327|0
1638528000000|2021-12-03 10:40:00|1329.9|1327.7|1330.61|1328.41|1333.68|1331.48|1328.25|1326.05|0
1638528300000|2021-12-03 10:45:00|1330.49|1328.29|1331.36|1329.16|1332.03|1329.83|1328.96|1326.76|0
1638528600000|2021-12-03 10:50:00|1331.12|1328.92|1329.7|1327.5|1331.59|1329.39|1329.7|1327.5|0
1638528900000|2021-12-03 10:55:00|1329.23|1327.03|1332.53|1330.33|1333.71|1331.51|1329.23|1327.03|0
1638529200000|2021-12-03 11:00:00|1331.59|1329.39|1336.31|1334.11|1337.25|1335.05|1331.59|1329.39|0
1638529500000|2021-12-03 11:05:00|1336.54|1334.34|1335.13|1332.93|1336.54|1334.34|1334.18|1331.98|0
1638529800000|2021-12-03 11:10:00|1335.36|1333.16|1331.11|1328.91|1335.36|1333.16|1331.11|1328.91|0
1638530100000|2021-12-03 11:15:00|1331.35|1329.15|1333|1330.8|1333.58|1331.38|1331.35|1329.15|0
1638530400000|2021-12-03 11:20:00|1333.23|1331.03|1333.94|1331.74|1334.41|1332.21|1331.58|1329.38|0
1638530700000|2021-12-03 11:25:00|1334.18|1331.98|1335.59|1333.39|1336.06|1333.86|1332.99|1330.79|0
1638531000000|2021-12-03 11:30:00|1335.35|1333.15|1335.82|1333.62|1336.53|1334.33|1334.64|1332.44|0
1638531300000|2021-12-03 11:35:00|1336.06|1333.86|1336.53|1334.33|1337|1334.8|1335.59|1333.39|0
1638531600000|2021-12-03 11:40:00|1336.64|1334.44|1340.31|1338.11|1340.54|1338.34|1336.64|1334.44|0
1638531900000|2021-12-03 11:45:00|1340.54|1338.34|1340.54|1338.34|1340.54|1338.34|1338.42|1336.22|0
1638532200000|2021-12-03 11:50:00|1340.42|1338.22|1340.54|1338.34|1342.2|1340|1340.07|1337.87|0
1638532500000|2021-12-03 11:55:00|1340.78|1338.58|1343.85|1341.65|1344.32|1342.12|1340.78|1338.58|0
1638532800000|2021-12-03 12:00:00|1343.61|1341.41|1344.55|1342.35|1345.74|1343.54|1342.67|1340.47|0
1638533100000|2021-12-03 12:05:00|1344.08|1341.88|1341.95|1339.75|1344.32|1342.12|1341.72|1339.52|0
1638533400000|2021-12-03 12:10:00|1341.72|1339.52|1345.02|1342.82|1346.21|1344.01|1341.72|1339.52|0
1638533700000|2021-12-03 12:15:00|1344.79|1342.59|1345.26|1343.06|1346.44|1344.24|1342.54|1340.34|0
1638534000000|2021-12-03 12:20:00|1345.49|1343.29|1346.44|1344.24|1347.38|1345.18|1344.55|1342.35|0
1638534300000|2021-12-03 12:25:00|1346.55|1344.35|1346.67|1344.47|1346.91|1344.71|1345.49|1343.29|0
1638534600000|2021-12-03 12:30:00|1346.91|1344.71|1348.09|1345.89|1348.56|1346.36|1345.96|1343.76|0
1638534900000|2021-12-03 12:35:00|1348.33|1346.13|1346.91|1344.71|1348.8|1346.6|1346.67|1344.47|0
1638535200000|2021-12-03 12:40:00|1347.14|1344.94|1347.14|1344.94|1348.09|1345.89|1346.43|1344.23|0
1638535500000|2021-12-03 12:45:00|1346.43|1344.23|1351.3|1349.1|1351.3|1349.1|1346.43|1344.23|0
1638535800000|2021-12-03 12:50:00|1351.06|1348.86|1351.06|1348.86|1352.01|1349.81|1350.82|1348.62|0
1638536100000|2021-12-03 12:55:00|1350.82|1348.62|1349.88|1347.68|1351.06|1348.86|1348.46|1346.26|0
1638536400000|2021-12-03 13:00:00|1350.11|1347.91|1352.24|1350.04|1352.24|1350.04|1349.17|1346.97|0
1638536700000|2021-12-03 13:05:00|1352|1349.8|1356.73|1354.53|1357.44|1355.24|1351.77|1349.57|0
1638537000000|2021-12-03 13:10:00|1356.26|1354.06|1357.2|1355|1357.91|1355.71|1355.07|1352.87|0
1638537300000|2021-12-03 13:15:00|1356.97|1354.77|1353.12|1350.92|1357.38|1355.18|1352.41|1350.21|0
1638537600000|2021-12-03 13:20:00|1352.88|1350.68|1352.41|1350.21|1353.23|1351.03|1351.22|1349.02|0
1638537900000|2021-12-03 13:25:00|1352.64|1350.44|1353.94|1351.74|1356.78|1354.58|1352.17|1349.97|0
1638538200000|2021-12-03 13:30:00|1354.06|1351.86|1359.72|1357.52|1369.77|1367.57|1352.17|1349.97|0
1638538500000|2021-12-03 13:35:00|1359.48|1357.28|1362.8|1360.6|1364.93|1362.73|1359.24|1357.04|0
1638538800000|2021-12-03 13:40:00|1362.32|1360.12|1357.95|1355.75|1362.8|1360.6|1357.11|1354.91|0
1638539100000|2021-12-03 13:45:00|1357.48|1355.28|1355.11|1352.91|1360.8|1358.6|1351.32|1349.12|0
1638539400000|2021-12-03 13:50:00|1355.34|1353.14|1356.53|1354.33|1357.24|1355.04|1352.26|1350.06|0
1638539700000|2021-12-03 13:55:00|1356.76|1354.56|1360.56|1358.36|1365.07|1362.87|1356.76|1354.56|0
1638540000000|2021-12-03 14:00:00|1361.03|1358.83|1363.17|1360.97|1363.88|1361.68|1357.47|1355.27|0
1638540300000|2021-12-03 14:05:00|1363.52|1361.32|1363.16|1360.96|1366.96|1364.76|1362.45|1360.25|0
1638540600000|2021-12-03 14:10:00|1362.93|1360.73|1363.4|1361.2|1364.82|1362.62|1361.5|1359.3|0
1638540900000|2021-12-03 14:15:00|1363.64|1361.44|1364.11|1361.91|1365.06|1362.86|1361.26|1359.06|0
1638541200000|2021-12-03 14:20:00|1364.58|1362.38|1359.84|1357.64|1364.58|1362.38|1359.6|1357.4|0
1638541500000|2021-12-03 14:25:00|1360.07|1357.87|1362.44|1360.24|1363.39|1361.19|1359.36|1357.16|0
1638541800000|2021-12-03 14:30:00|1362.68|1360.48|1368.85|1366.65|1373.36|1371.16|1358.41|1356.21|0
1638542100000|2021-12-03 14:35:00|1368.61|1366.41|1354.88|1352.68|1368.61|1366.41|1354.61|1352.41|0
1638542400000|2021-12-03 14:40:00|1353.45|1351.25|1348.24|1346.04|1358.19|1355.99|1346.11|1343.91|0
1638542700000|2021-12-03 14:45:00|1349.19|1346.99|1343.82|1341.62|1354.4|1352.2|1343.82|1341.62|0
1638543000000|2021-12-03 14:50:00|1343.11|1340.91|1327.4|1325.2|1346.89|1344.69|1326.46|1324.26|0
1638543300000|2021-12-03 14:55:00|1326.7|1324.5|1330.32|1328.12|1338.1|1335.9|1326.55|1324.35|0
1638543600000|2021-12-03 15:00:00|1328.31|1326.11|1324.06|1321.86|1335.03|1332.83|1319.01|1316.81|0
1638543900000|2021-12-03 15:05:00|1325.24|1323.04|1314.36|1312.16|1329.94|1327.74|1314.36|1312.16|0
1638544200000|2021-12-03 15:10:00|1313.77|1311.57|1317.05|1314.85|1322.22|1320.02|1312.24|1310.04|0
1638544500000|2021-12-03 15:15:00|1316.93|1314.73|1325.28|1323.08|1330.93|1328.73|1316.58|1314.38|0
1638544800000|2021-12-03 15:20:00|1324.81|1322.61|1327.9|1325.7|1328.61|1326.41|1318.96|1316.76|0
1638545100000|2021-12-03 15:25:00|1327.43|1325.23|1331.2|1329|1334.26|1332.06|1318.72|1316.52|0
1638545400000|2021-12-03 15:30:00|1329.08|1326.88|1316.13|1313.93|1329.78|1327.58|1314.96|1312.76|0
1638545700000|2021-12-03 15:35:00|1315.19|1312.99|1316.84|1314.64|1322.48|1320.28|1311.2|1309|0
1638546000000|2021-12-03 15:40:00|1317.89|1315.69|1300.63|1298.43|1318.48|1316.28|1300.63|1298.43|0
1638546300000|2021-12-03 15:45:00|1300.86|1298.66|1299.64|1297.44|1305.03|1302.83|1295.66|1293.46|0
1638546600000|2021-12-03 15:50:00|1299.41|1297.21|1302.68|1300.48|1305.97|1303.77|1295.66|1293.46|0
1638546900000|2021-12-03 15:55:00|1302.22|1300.02|1300.68|1298.48|1307.61|1305.41|1298|1295.8|0
1638547200000|2021-12-03 16:00:00|1299.87|1297.67|1303.62|1301.42|1305.73|1303.53|1296.59|1294.39|0
1638547500000|2021-12-03 16:05:00|1302.45|1300.25|1297.99|1295.79|1302.45|1300.25|1290.73|1288.53|0
1638547800000|2021-12-03 16:10:00|1297.29|1295.09|1300.33|1298.13|1303.85|1301.65|1293.77|1291.57|0
1638548100000|2021-12-03 16:15:00|1300.1|1297.9|1293.14|1290.94|1302.91|1300.71|1291.2|1289|0
1638548400000|2021-12-03 16:20:00|1292.67|1290.47|1305.89|1303.69|1308.01|1305.81|1290.33|1288.13|0
1638548700000|2021-12-03 16:25:00|1305.66|1303.46|1308.71|1306.51|1310.12|1307.92|1303.55|1301.35|0
1638549000000|2021-12-03 16:30:00|1308|1305.8|1311.29|1309.09|1312.93|1310.73|1303.07|1300.87|0
1638549300000|2021-12-03 16:35:00|1311.16|1308.96|1305.53|1303.33|1312.1|1309.9|1304.01|1301.81|0
1638549600000|2021-12-03 16:40:00|1306.12|1303.92|1292.87|1290.67|1307.76|1305.56|1292.05|1289.85|0
1638549900000|2021-12-03 16:45:00|1293.46|1291.26|1296.05|1293.85|1300.38|1298.18|1291.14|1288.94|0
1638550200000|2021-12-03 16:50:00|1295.35|1293.15|1291.74|1289.54|1296.95|1294.75|1288.1|1285.9|0
1638550500000|2021-12-03 16:55:00|1293.37|1291.17|1284.26|1282.06|1293.37|1291.17|1284.26|1282.06|0
1638550800000|2021-12-03 17:00:00|1284.96|1282.76|1284.1|1281.9|1286.24|1284.04|1282|1279.8|0
1638551100000|2021-12-03 17:05:00|1283.4|1281.2|1290.17|1287.97|1290.87|1288.67|1282.93|1280.73|0
1638551400000|2021-12-03 17:10:00|1290.63|1288.43|1288.53|1286.33|1292.04|1289.84|1287.36|1285.16|0
1638551700000|2021-12-03 17:15:00|1288.06|1285.86|1296.94|1294.74|1299.05|1296.85|1288.06|1285.86|0
1638552000000|2021-12-03 17:20:00|1297.88|1295.68|1302.36|1300.16|1303.53|1301.33|1293.93|1291.73|0
1638552300000|2021-12-03 17:25:00|1301.89|1299.69|1300.95|1298.75|1303.06|1300.86|1299.31|1297.11|0
1638552600000|2021-12-03 17:30:00|1299.78|1297.58|1294.4|1292.2|1299.78|1297.58|1290.18|1287.98|0
1638552900000|2021-12-03 17:35:00|1294.63|1292.43|1306.81|1304.61|1307.51|1305.31|1292.76|1290.56|0
1638553200000|2021-12-03 17:40:00|1307.28|1305.08|1304.46|1302.26|1309.85|1307.65|1303.05|1300.85|0
1638553500000|2021-12-03 17:45:00|1303.76|1301.56|1301.65|1299.45|1305.63|1303.43|1297.43|1295.23|0
1638553800000|2021-12-03 17:50:00|1300.71|1298.51|1298.53|1296.33|1305.4|1303.2|1297.2|1295|0
1638554100000|2021-12-03 17:55:00|1299|1296.8|1297.6|1295.4|1299|1296.8|1293.39|1291.19|0
1638554400000|2021-12-03 18:00:00|1297.13|1294.93|1296.21|1294.01|1297.13|1294.93|1291.66|1289.46|0
1638554700000|2021-12-03 18:05:00|1295.74|1293.54|1302.98|1300.78|1303.45|1301.25|1295.04|1292.84|0
1638555000000|2021-12-03 18:10:00|1303.22|1301.02|1300.88|1298.68|1304.85|1302.65|1297.84|1295.64|0
1638555300000|2021-12-03 18:15:00|1301.11|1298.91|1306.99|1304.79|1308.4|1306.2|1299.47|1297.27|0
1638555600000|2021-12-03 18:20:00|1306.76|1304.56|1309.57|1307.37|1309.57|1307.37|1305.12|1302.92|0
1638555900000|2021-12-03 18:25:00|1309.21|1307.01|1300.21|1298.01|1309.8|1307.6|1299.74|1297.54|0
1638556200000|2021-12-03 18:30:00|1299.74|1297.54|1293.89|1291.69|1300.08|1297.88|1293.43|1291.23|0
1638556500000|2021-12-03 18:35:00|1293.66|1291.46|1291.13|1288.93|1294.59|1292.39|1288.02|1285.82|0
1638556800000|2021-12-03 18:40:00|1291.6|1289.4|1291.83|1289.63|1294.87|1292.67|1288.8|1286.6|0
1638557100000|2021-12-03 18:45:00|1291.6|1289.4|1288.8|1286.6|1294.87|1292.67|1284.6|1282.4|0
1638557400000|2021-12-03 18:50:00|1289.03|1286.83|1291.29|1289.09|1295.72|1293.52|1287.86|1285.66|0
1638557700000|2021-12-03 18:55:00|1291.52|1289.32|1288.35|1286.15|1293.26|1291.06|1287.56|1285.36|0
1638558000000|2021-12-03 19:00:00|1288.12|1285.92|1293.41|1291.21|1295.04|1292.84|1283.93|1281.73|0
1638558300000|2021-12-03 19:05:00|1293.18|1290.98|1288.76|1286.56|1295.04|1292.84|1287.59|1285.39|0
1638558600000|2021-12-03 19:10:00|1288.17|1285.97|1291.78|1289.58|1292.94|1290.74|1286.66|1284.46|0
1638558900000|2021-12-03 19:15:00|1290.61|1288.41|1283.87|1281.67|1291.78|1289.58|1283.87|1281.67|0
1638559200000|2021-12-03 19:20:00|1284.45|1282.25|1296.62|1294.42|1297.55|1295.35|1279.23|1277.03|0
1638559500000|2021-12-03 19:25:00|1296.85|1294.65|1292.2|1290|1298.25|1296.05|1290.81|1288.61|0
1638559800000|2021-12-03 19:30:00|1292.78|1290.58|1287.79|1285.59|1294.53|1292.33|1285.93|1283.73|0
1638560100000|2021-12-03 19:35:00|1289.18|1286.98|1283.71|1281.51|1290.34|1288.14|1280.76|1278.56|0
1638560400000|2021-12-03 19:40:00|1285.44|1283.24|1291.59|1289.39|1293.45|1291.25|1283.82|1281.62|0
1638560700000|2021-12-03 19:45:00|1292.75|1290.55|1286.06|1283.86|1292.75|1290.55|1285.59|1283.39|0
1638561000000|2021-12-03 19:50:00|1285.83|1283.63|1281.98|1279.78|1289.08|1286.88|1281.51|1279.31|0
1638561300000|2021-12-03 19:55:00|1281.28|1279.08|1282.5|1280.3|1287.78|1285.58|1280.46|1278.26|0
1638561600000|2021-12-03 20:00:00|1281.81|1279.61|1285.75|1283.55|1285.98|1283.78|1275.55|1273.35|0
1638561900000|2021-12-03 20:05:00|1285.05|1282.85|1278.44|1276.24|1289.47|1287.27|1277.28|1275.08|0
1638562200000|2021-12-03 20:10:00|1279.24|1277.04|1286.31|1284.11|1287.7|1285.5|1279.24|1277.04|0
1638562500000|2021-12-03 20:15:00|1285.85|1283.65|1284.22|1282.02|1289.2|1287|1281.44|1279.24|0
1638562800000|2021-12-03 20:20:00|1284.92|1282.72|1293.9|1291.7|1296.92|1294.72|1284.92|1282.72|0
1638563100000|2021-12-03 20:25:00|1294.13|1291.93|1295.06|1292.86|1301.11|1298.91|1293.9|1291.7|0
1638563400000|2021-12-03 20:30:00|1295.76|1293.56|1305.76|1303.56|1306.69|1304.49|1295.29|1293.09|0
1638563700000|2021-12-03 20:35:00|1305.29|1303.09|1293.92|1291.72|1307.62|1305.42|1292.4|1290.2|0
1638564000000|2021-12-03 20:40:00|1294.39|1292.19|1289.26|1287.06|1297.41|1295.21|1288.56|1286.36|0
1638564300000|2021-12-03 20:45:00|1289.49|1287.29|1286.93|1284.73|1289.49|1287.29|1281.82|1279.62|0
1638564600000|2021-12-03 20:50:00|1288.33|1286.13|1302.51|1300.31|1305.43|1303.23|1288.33|1286.13|0
1638564900000|2021-12-03 20:55:00|1302.87|1300.67|1314.53|1312.33|1316.71|1314.51|1302.87|1300.67|0
1638565200000|2021-12-03 21:00:00|1314.07|1311.87|1318.27|1316.07|1319.68|1317.48|1311.96|1309.76|0
1638565500000|2021-12-03 21:05:00|1317.81|1315.61|1314.06|1311.86|1317.81|1315.61|1312.19|1309.99|0
1638565800000|2021-12-03 21:10:00|1313.83|1311.63|1308.69|1306.49|1315.23|1313.03|1305.88|1303.68|0
1638777900000|2021-12-06 08:05:00|1334.93|1332.73|1332.58|1330.38|1335.88|1333.68|1332.58|1330.38|0
1638778200000|2021-12-06 08:10:00|1333.87|1331.67|1332.34|1330.14|1335.4|1333.2|1331.16|1328.96|0
1638778500000|2021-12-06 08:15:00|1332.57|1330.37|1331.63|1329.43|1333.99|1331.79|1330.69|1328.49|0
1638778800000|2021-12-06 08:20:00|1331.74|1329.54|1328.8|1326.6|1333.04|1330.84|1328.8|1326.6|0
1638779100000|2021-12-06 08:25:00|1328.45|1326.25|1330.45|1328.25|1330.92|1328.72|1325.27|1323.07|0
1638779400000|2021-12-06 08:30:00|1330.92|1328.72|1328.68|1326.48|1332.68|1330.48|1328.1|1325.9|0
1638779700000|2021-12-06 08:35:00|1328.56|1326.36|1333.04|1330.84|1334.21|1332.01|1328.56|1326.36|0
1638780000000|2021-12-06 08:40:00|1332.8|1330.6|1330.09|1327.89|1333.74|1331.54|1330.09|1327.89|0
1638780300000|2021-12-06 08:45:00|1329.97|1327.77|1329.73|1327.53|1331.62|1329.42|1329.03|1326.83|0
1638780600000|2021-12-06 08:50:00|1329.85|1327.65|1331.62|1329.42|1332.32|1330.12|1329.85|1327.65|0
1638780900000|2021-12-06 08:55:00|1331.49|1329.29|1331.96|1329.76|1332.56|1330.36|1330.2|1328|0
1638781200000|2021-12-06 09:00:00|1331.85|1329.65|1340.33|1338.13|1343.63|1341.43|1331.38|1329.18|0
1638781500000|2021-12-06 09:05:00|1340.8|1338.6|1339.26|1337.06|1341.74|1339.54|1336.56|1334.36|0
1638781800000|2021-12-06 09:10:00|1338.91|1336.71|1340.79|1338.59|1341.5|1339.3|1336.79|1334.59|0
1638782100000|2021-12-06 09:15:00|1341.03|1338.83|1339.85|1337.65|1341.85|1339.65|1339.38|1337.18|0
1638782400000|2021-12-06 09:20:00|1339.96|1337.76|1339.38|1337.18|1340.32|1338.12|1338.2|1336|0
1638782700000|2021-12-06 09:25:00|1339.61|1337.41|1340.55|1338.35|1341.5|1339.3|1339.14|1336.94|0
1638783000000|2021-12-06 09:30:00|1340.32|1338.12|1338.9|1336.7|1341.73|1339.53|1338.43|1336.23|0
1638783300000|2021-12-06 09:35:00|1339.14|1336.94|1333.95|1331.75|1341.02|1338.82|1333.95|1331.75|0
1638783600000|2021-12-06 09:40:00|1333.83|1331.63|1330.3|1328.1|1334.19|1331.99|1330.18|1327.98|0
1638783900000|2021-12-06 09:45:00|1330.18|1327.98|1328.06|1325.86|1330.18|1327.98|1325.71|1323.51|0
1638784200000|2021-12-06 09:50:00|1327.83|1325.63|1326.29|1324.09|1328.53|1326.33|1325.47|1323.27|0
1638784500000|2021-12-06 09:55:00|1326.18|1323.98|1320.77|1318.57|1326.41|1324.21|1318.89|1316.69|0
1638784800000|2021-12-06 10:00:00|1321|1318.8|1319.59|1317.39|1321.94|1319.74|1318.41|1316.21|0
1638785100000|2021-12-06 10:05:00|1319.7|1317.5|1318.88|1316.68|1321|1318.8|1318.52|1316.32|0
1638785400000|2021-12-06 10:10:00|1318.99|1316.79|1323.02|1320.82|1323.02|1320.82|1318.41|1316.21|0
1638785700000|2021-12-06 10:15:00|1323.26|1321.06|1323.49|1321.29|1324.43|1322.23|1321.38|1319.18|0
1638786000000|2021-12-06 10:20:00|1323.26|1321.06|1317.61|1315.41|1323.49|1321.29|1317.61|1315.41|0
1638786300000|2021-12-06 10:25:00|1318.08|1315.88|1311.14|1308.94|1318.08|1315.88|1309.86|1307.66|0
1638786600000|2021-12-06 10:30:00|1310.67|1308.47|1313.77|1311.57|1313.77|1311.57|1308.38|1306.18|0
1638786900000|2021-12-06 10:35:00|1314.01|1311.81|1311.89|1309.69|1314.47|1312.27|1311.77|1309.57|0
1638787200000|2021-12-06 10:40:00|1312.13|1309.93|1310.25|1308.05|1312.13|1309.93|1307.67|1305.47|0
1638787500000|2021-12-06 10:45:00|1310.48|1308.28|1310.71|1308.51|1312.7|1310.5|1310.01|1307.81|0
1638787800000|2021-12-06 10:50:00|1310.59|1308.39|1309.07|1306.87|1312.12|1309.92|1308.13|1305.93|0
1638788100000|2021-12-06 10:55:00|1308.84|1306.64|1308.13|1305.93|1310.48|1308.28|1306.49|1304.29|0
1638788400000|2021-12-06 11:00:00|1307.77|1305.57|1311.65|1309.45|1312.12|1309.92|1307.31|1305.11|0
1638788700000|2021-12-06 11:05:00|1311.41|1309.21|1315.16|1312.96|1315.63|1313.43|1310.24|1308.04|0
1638789000000|2021-12-06 11:10:00|1315.4|1313.2|1315.63|1313.43|1316.1|1313.9|1313.05|1310.85|0
1638789300000|2021-12-06 11:15:00|1315.4|1313.2|1318.45|1316.25|1318.68|1316.48|1315.16|1312.96|0
1638789600000|2021-12-06 11:20:00|1318.68|1316.48|1319.15|1316.95|1320.56|1318.36|1318.21|1316.01|0
1638789900000|2021-12-06 11:25:00|1319.38|1317.18|1317.5|1315.3|1319.62|1317.42|1316.09|1313.89|0
1638790200000|2021-12-06 11:30:00|1317.03|1314.83|1317.12|1314.92|1319.94|1317.74|1316.89|1314.69|0
1638790500000|2021-12-06 11:35:00|1317|1314.8|1318.53|1316.33|1319.23|1317.03|1317|1314.8|0
1638790800000|2021-12-06 11:40:00|1318.29|1316.09|1322.28|1320.08|1322.75|1320.55|1317.47|1315.27|0
1638791100000|2021-12-06 11:45:00|1322.75|1320.55|1321.11|1318.91|1324.87|1322.67|1321.11|1318.91|0
1638791400000|2021-12-06 11:50:00|1320.87|1318.67|1323.69|1321.49|1324.16|1321.96|1320.4|1318.2|0
1638791700000|2021-12-06 11:55:00|1324.16|1321.96|1328.9|1326.7|1330.42|1328.22|1323.92|1321.72|0
1638792000000|2021-12-06 12:00:00|1329.01|1326.81|1327.6|1325.4|1330.78|1328.58|1327.02|1324.82|0
1638792300000|2021-12-06 12:05:00|1327.49|1325.29|1326.19|1323.99|1329.25|1327.05|1324.43|1322.23|0
1638792600000|2021-12-06 12:10:00|1326.07|1323.87|1326.07|1323.87|1327.49|1325.29|1324.66|1322.46|0
1638792900000|2021-12-06 12:15:00|1325.84|1323.64|1321.84|1319.64|1325.84|1323.64|1321.84|1319.64|0
1638793200000|2021-12-06 12:20:00|1321.37|1319.17|1323.48|1321.28|1323.48|1321.28|1320.19|1317.99|0
1638793500000|2021-12-06 12:25:00|1323.59|1321.39|1321.83|1319.63|1323.95|1321.75|1321.83|1319.63|0
1638793800000|2021-12-06 12:30:00|1321.13|1318.93|1320.77|1318.57|1322.07|1319.87|1320.19|1317.99|0
1638794100000|2021-12-06 12:35:00|1320.89|1318.69|1323.95|1321.75|1324.42|1322.22|1320.89|1318.69|0
1638794400000|2021-12-06 12:40:00|1324.65|1322.45|1324.18|1321.98|1325.12|1322.92|1324.18|1321.98|0
1638794700000|2021-12-06 12:45:00|1324.41|1322.21|1324.65|1322.45|1324.65|1322.45|1324.18|1321.98|0
1638795000000|2021-12-06 12:50:00|1324.41|1322.21|1322.53|1320.33|1325.59|1323.39|1320.41|1318.21|0
1638795300000|2021-12-06 12:55:00|1322.29|1320.09|1322.4|1320.2|1324.17|1321.97|1322.17|1319.97|0
1638795600000|2021-12-06 13:00:00|1323.47|1321.27|1322.29|1320.09|1324.64|1322.44|1322.29|1320.09|0
1638795900000|2021-12-06 13:05:00|1322.76|1320.56|1325.58|1323.38|1325.81|1323.61|1321.58|1319.38|0
1638796200000|2021-12-06 13:10:00|1325.81|1323.61|1326.75|1324.55|1327.93|1325.73|1324.64|1322.44|0
1638796500000|2021-12-06 13:15:00|1326.99|1324.79|1327.69|1325.49|1328.63|1326.43|1326.05|1323.85|0
1638796800000|2021-12-06 13:20:00|1327.93|1325.73|1325.57|1323.37|1328.51|1326.31|1324.63|1322.43|0
1638797100000|2021-12-06 13:25:00|1325.81|1323.61|1325.57|1323.37|1327.69|1325.49|1325.1|1322.9|0
1638797400000|2021-12-06 13:30:00|1325.34|1323.14|1323.69|1321.49|1325.81|1323.61|1322.04|1319.84|0
1638797700000|2021-12-06 13:35:00|1322.98|1320.78|1328.39|1326.19|1329.57|1327.37|1322.75|1320.55|0
1638798000000|2021-12-06 13:40:00|1328.86|1326.66|1327.83|1325.63|1330.51|1328.31|1327.59|1325.39|0
1638798300000|2021-12-06 13:45:00|1327.36|1325.16|1325.11|1322.91|1327.83|1325.63|1324.76|1322.56|0
1638798600000|2021-12-06 13:50:00|1325.23|1323.03|1326.17|1323.97|1327.59|1325.39|1325.23|1323.03|0
1638798900000|2021-12-06 13:55:00|1326.41|1324.21|1330.41|1328.21|1330.41|1328.21|1326.41|1324.21|0
1638799200000|2021-12-06 14:00:00|1331.12|1328.92|1330.41|1328.21|1331.12|1328.92|1327.11|1324.91|0
1638799500000|2021-12-06 14:05:00|1330.88|1328.68|1331.58|1329.38|1331.58|1329.38|1328.99|1326.79|0
1638799800000|2021-12-06 14:10:00|1331.82|1329.62|1333.7|1331.5|1334.65|1332.45|1331.82|1329.62|0
1638800100000|2021-12-06 14:15:00|1334.17|1331.97|1336.53|1334.33|1336.77|1334.57|1333.47|1331.27|0
1638800400000|2021-12-06 14:20:00|1336.29|1334.09|1335.82|1333.62|1336.53|1334.33|1334.41|1332.21|0
1638800700000|2021-12-06 14:25:00|1335.58|1333.38|1336.29|1334.09|1336.29|1334.09|1333.46|1331.26|0
1638801000000|2021-12-06 14:30:00|1336.05|1333.85|1323.8|1321.6|1341.24|1339.04|1323.1|1320.9|0
1638801300000|2021-12-06 14:35:00|1323.33|1321.13|1317.32|1315.12|1323.33|1321.13|1313.8|1311.6|0
1638801600000|2021-12-06 14:40:00|1317.08|1314.88|1335.42|1333.22|1336.6|1334.4|1314.03|1311.83|0
1638801900000|2021-12-06 14:45:00|1334.72|1332.52|1332.6|1330.4|1338.25|1336.05|1329.54|1327.34|0
1638802200000|2021-12-06 14:50:00|1332.13|1329.93|1328.71|1326.51|1337.79|1335.59|1328.71|1326.51|0
1638802500000|2021-12-06 14:55:00|1329.77|1327.57|1338.77|1336.57|1339|1336.8|1325.11|1322.91|0
1638802800000|2021-12-06 15:00:00|1338.88|1336.68|1329.34|1327.14|1339|1336.8|1325.93|1323.73|0
1638803100000|2021-12-06 15:05:00|1331.93|1329.73|1335.46|1333.26|1336.64|1334.44|1324.87|1322.67|0
1638803400000|2021-12-06 15:10:00|1334.99|1332.79|1351.14|1348.94|1352.08|1349.88|1333.81|1331.61|0
1638803700000|2021-12-06 15:15:00|1350.9|1348.7|1352.32|1350.12|1355.63|1353.43|1350.9|1348.7|0
1638804000000|2021-12-06 15:20:00|1352.08|1349.88|1352.79|1350.59|1355.39|1353.19|1349.72|1347.52|0
1638804300000|2021-12-06 15:25:00|1352.55|1350.35|1354.47|1352.27|1356.33|1354.13|1350.43|1348.23|0
1638804600000|2021-12-06 15:30:00|1355.18|1352.98|1352.82|1350.62|1357.55|1355.35|1350.46|1348.26|0
1638804900000|2021-12-06 15:35:00|1352.69|1350.49|1352.34|1350.14|1353.05|1350.85|1346.56|1344.36|0
1638805200000|2021-12-06 15:40:00|1352.82|1350.62|1345.02|1342.82|1356.36|1354.16|1343.84|1341.64|0
1638805500000|2021-12-06 15:45:00|1346.44|1344.24|1349.07|1346.87|1349.78|1347.58|1344.82|1342.62|0
1638805800000|2021-12-06 15:50:00|1349.3|1347.1|1349.3|1347.1|1350.72|1348.52|1343.64|1341.44|0
1638806100000|2021-12-06 15:55:00|1348.59|1346.39|1357.57|1355.37|1358.04|1355.84|1348.59|1346.39|0
1638806400000|2021-12-06 16:00:00|1357.33|1355.13|1352.6|1350.4|1358.51|1356.31|1350.72|1348.52|0
1638806700000|2021-12-06 16:05:00|1351.42|1349.22|1351.89|1349.69|1354.49|1352.29|1350.24|1348.04|0
1638807000000|2021-12-06 16:10:00|1351.42|1349.22|1343.87|1341.67|1355.44|1353.24|1343.4|1341.2|0
1638807300000|2021-12-06 16:15:00|1342.92|1340.72|1350.47|1348.27|1351.42|1349.22|1340.8|1338.6|0
1638807600000|2021-12-06 16:20:00|1350|1347.8|1349.05|1346.85|1350.24|1348.04|1345.52|1343.32|0
1638807900000|2021-12-06 16:25:00|1348.82|1346.62|1350|1347.8|1352.6|1350.4|1348.82|1346.62|0
1638808200000|2021-12-06 16:30:00|1349.53|1347.33|1353.06|1350.86|1355.42|1353.22|1345.63|1343.43|0
1638808500000|2021-12-06 16:35:00|1353.3|1351.1|1354.24|1352.04|1355.42|1353.22|1350.47|1348.27|0
1638808800000|2021-12-06 16:40:00|1353.53|1351.33|1357.31|1355.11|1357.31|1355.11|1351.41|1349.21|0
1638809100000|2021-12-06 16:45:00|1357.07|1354.87|1346.69|1344.49|1357.07|1354.87|1346.46|1344.26|0
1638809400000|2021-12-06 16:50:00|1347.4|1345.2|1349.75|1347.55|1351.17|1348.97|1345.98|1343.78|0
1638809700000|2021-12-06 16:55:00|1349.28|1347.08|1348.34|1346.14|1351.4|1349.2|1345.98|1343.78|0
1638810000000|2021-12-06 17:00:00|1349.05|1346.85|1352.34|1350.14|1353.76|1351.56|1348.34|1346.14|0
1638810300000|2021-12-06 17:05:00|1352.11|1349.91|1352.81|1350.61|1353.29|1351.09|1348.34|1346.14|0
1638810600000|2021-12-06 17:10:00|1353.05|1350.85|1355.24|1353.04|1358.71|1356.51|1351.4|1349.2|0
1638810900000|2021-12-06 17:15:00|1354.77|1352.57|1360.08|1357.88|1360.79|1358.59|1352.3|1350.1|0
1638811200000|2021-12-06 17:20:00|1359.84|1357.64|1360.31|1358.11|1362.2|1360|1358.19|1355.99|0
1638811500000|2021-12-06 17:25:00|1360.08|1357.88|1361.73|1359.53|1363.62|1361.42|1360.08|1357.88|0
1638811800000|2021-12-06 17:30:00|1361.96|1359.76|1364.32|1362.12|1365.03|1362.83|1360.78|1358.58|0
1638812100000|2021-12-06 17:35:00|1364.09|1361.89|1361.96|1359.76|1365.27|1363.07|1361.49|1359.29|0
1638812400000|2021-12-06 17:40:00|1362.2|1360|1360.78|1358.58|1363.85|1361.65|1358.89|1356.69|0
1638812700000|2021-12-06 17:45:00|1361.01|1358.81|1365.97|1363.77|1365.97|1363.77|1360.78|1358.58|0
1638813000000|2021-12-06 17:50:00|1365.73|1363.53|1366.44|1364.24|1366.44|1364.24|1364.08|1361.88|0
1638813300000|2021-12-06 17:55:00|1366.68|1364.48|1370.69|1368.49|1370.69|1368.49|1365.02|1362.82|0
1638813600000|2021-12-06 18:00:00|1372.35|1370.15|1373.29|1371.09|1373.53|1371.33|1367.62|1365.42|0
1638813900000|2021-12-06 18:05:00|1373.05|1370.85|1371.4|1369.2|1373.29|1371.09|1370.45|1368.25|0
1638814200000|2021-12-06 18:10:00|1371.63|1369.43|1368.56|1366.36|1373.05|1370.85|1368.56|1366.36|0
1638814500000|2021-12-06 18:15:00|1369.5|1367.3|1371.16|1368.96|1371.63|1369.43|1369.03|1366.83|0
1638814800000|2021-12-06 18:20:00|1370.92|1368.72|1370.68|1368.48|1371.16|1368.96|1367.85|1365.65|0
1638815100000|2021-12-06 18:25:00|1370.92|1368.72|1377.16|1374.96|1380.19|1377.99|1370.92|1368.72|0
1638815400000|2021-12-06 18:30:00|1377.64|1375.44|1375.74|1373.54|1377.64|1375.44|1375.27|1373.07|0
1638815700000|2021-12-06 18:35:00|1376.22|1374.02|1375.27|1373.07|1377.16|1374.96|1374.09|1371.89|0
1638816000000|2021-12-06 18:40:00|1375.5|1373.3|1375.98|1373.78|1378.34|1376.14|1374.32|1372.12|0
1638816300000|2021-12-06 18:45:00|1375.5|1373.3|1377.39|1375.19|1378.1|1375.9|1374.79|1372.59|0
1638816600000|2021-12-06 18:50:00|1377.63|1375.43|1377.63|1375.43|1378.1|1375.9|1375.74|1373.54|0
1638816900000|2021-12-06 18:55:00|1377.74|1375.54|1377.15|1374.95|1378.81|1376.61|1375.02|1372.82|0
1638817200000|2021-12-06 19:00:00|1376.92|1374.72|1378.57|1376.37|1381.17|1378.97|1376.92|1374.72|0
1638817500000|2021-12-06 19:05:00|1378.1|1375.9|1375.02|1372.82|1378.1|1375.9|1374.31|1372.11|0
1638817800000|2021-12-06 19:10:00|1375.26|1373.06|1377.38|1375.18|1379.28|1377.08|1375.26|1373.06|0
1638818100000|2021-12-06 19:15:00|1377.62|1375.42|1376.2|1374|1379.28|1377.08|1376.2|1374|0
1638818400000|2021-12-06 19:20:00|1375.96|1373.76|1376.2|1374|1377.38|1375.18|1374.78|1372.58|0
1638818700000|2021-12-06 19:25:00|1376.43|1374.23|1375.72|1373.52|1377.85|1375.65|1374.54|1372.34|0
1638819000000|2021-12-06 19:30:00|1375.96|1373.76|1375.72|1373.52|1378.09|1375.89|1375.25|1373.05|0
1638819300000|2021-12-06 19:35:00|1375.96|1373.76|1373.59|1371.39|1376.19|1373.99|1373.59|1371.39|0
1638819600000|2021-12-06 19:40:00|1373.82|1371.62|1366.73|1364.53|1374.53|1372.33|1366.73|1364.53|0
1638819900000|2021-12-06 19:45:00|1367.44|1365.24|1366.02|1363.82|1369.8|1367.6|1364.6|1362.4|0
1638820200000|2021-12-06 19:50:00|1365.78|1363.58|1364.36|1362.16|1365.78|1363.58|1363.18|1360.98|0
1638820500000|2021-12-06 19:55:00|1364.13|1361.93|1363.41|1361.21|1365.54|1363.34|1362.23|1360.03|0
1638820800000|2021-12-06 20:00:00|1362.94|1360.74|1360.34|1358.14|1367.43|1365.23|1360.11|1357.91|0
1638821100000|2021-12-06 20:05:00|1360.81|1358.61|1364.12|1361.92|1364.83|1362.63|1360.34|1358.14|0
1638821400000|2021-12-06 20:10:00|1363.41|1361.21|1365.53|1363.33|1366.01|1363.81|1361.28|1359.08|0
1638821700000|2021-12-06 20:15:00|1365.77|1363.57|1369.79|1367.59|1370.03|1367.83|1365.77|1363.57|0
1638822000000|2021-12-06 20:20:00|1369.31|1367.11|1365.53|1363.33|1370.02|1367.82|1365.06|1362.86|0
1638822300000|2021-12-06 20:25:00|1365.06|1362.86|1364.35|1362.15|1365.77|1363.57|1360.57|1358.37|0
1638822600000|2021-12-06 20:30:00|1364.11|1361.91|1364.35|1362.15|1366.95|1364.75|1360.09|1357.89|0
1638822900000|2021-12-06 20:35:00|1364.58|1362.38|1363.87|1361.67|1364.58|1362.38|1360.33|1358.13|0
1638823200000|2021-12-06 20:40:00|1363.4|1361.2|1366.23|1364.03|1367.41|1365.21|1360.56|1358.36|0
1638823500000|2021-12-06 20:45:00|1366.47|1364.27|1362.13|1359.93|1366.47|1364.27|1357.96|1355.76|0
1638823800000|2021-12-06 20:50:00|1362.02|1359.82|1367.93|1365.73|1368.88|1366.68|1360.13|1357.93|0
1638824100000|2021-12-06 20:55:00|1367.46|1365.26|1360.12|1357.92|1367.46|1365.26|1359.42|1357.22|0
1638824400000|2021-12-06 21:00:00|1361.07|1358.87|1359.65|1357.45|1362.25|1360.05|1358.71|1356.51|0
1638824700000|2021-12-06 21:05:00|1359.89|1357.69|1361.54|1359.34|1362.25|1360.05|1359.18|1356.98|0
1638825000000|2021-12-06 21:10:00|1361.78|1359.58|1360.59|1358.39|1362.25|1360.05|1360.59|1358.39|0
1638825300000|2021-12-06 21:15:00|1360.83|1358.63|1363.15|1360.55|1363.15|1360.55|1360.83|1358.63|0
1638825600000|2021-12-06 21:20:00|1363.03|1360.43|1361.97|1359.37|1364.1|1361.5|1361.97|1359.37|0
1638825900000|2021-12-06 21:25:00|1361.85|1359.25|1364.1|1361.5|1364.1|1361.5|1361.26|1358.66|0
1638826200000|2021-12-06 21:30:00|1363.86|1361.26|1364.09|1361.49|1365.04|1362.44|1363.62|1361.02|0
1638826500000|2021-12-06 21:35:00|1363.86|1361.26|1363.85|1361.25|1364.33|1361.73|1363.62|1361.02|0
1638826800000|2021-12-06 21:40:00|1363.62|1361.02|1364.09|1361.49|1365.27|1362.67|1363.62|1361.02|0
1638827100000|2021-12-06 21:45:00|1364.33|1361.73|1364.56|1361.96|1365.03|1362.43|1364.09|1361.49|0
1638827400000|2021-12-06 21:50:00|1364.32|1361.72|1364.32|1361.72|1364.8|1362.2|1364.32|1361.72|0
1638827700000|2021-12-06 21:55:00|1364.56|1361.96|1365.38|1362.78|1365.62|1363.02|1364.32|1361.72|0
1638828000000|2021-12-06 22:00:00|1365.42|1362.82|1365.03|1362.43|1365.44|1362.84|1364.86|1362.26|0
1638828300000|2021-12-06 22:05:00|1365.1|1362.5|1364.96|1362.36|1365.1|1362.5|1364.92|1362.32|0
1638828600000|2021-12-06 22:10:00|1364.92|1362.32|1365.02|1362.42|1365.1|1362.5|1364.92|1362.32|0
1638828900000|2021-12-06 22:15:00|1364.99|1362.39|1365.06|1362.46|1365.1|1362.5|1364.99|1362.39|0
1638829200000|2021-12-06 22:20:00|1365.1|1362.5|1364.54|1361.94|1365.1|1362.5|1364.54|1361.94|0
1638829500000|2021-12-06 22:25:00|1364.91|1362.31|1364.95|1362.35|1364.95|1362.35|1364.89|1362.29|0
1638829800000|2021-12-06 22:30:00|1364.53|1361.93|1365.12|1362.52|1365.12|1362.52|1364.53|1361.93|0
1638830100000|2021-12-06 22:35:00|1365.02|1362.42|1364.91|1362.31|1365.26|1362.66|1364.81|1362.21|0
1638830400000|2021-12-06 22:40:00|1364.95|1362.35|1364.57|1361.97|1364.95|1362.35|1364.46|1361.86|0
1638830700000|2021-12-06 22:45:00|1364.77|1362.17|1365.19|1362.59|1365.22|1362.62|1364.77|1362.17|0
1638831000000|2021-12-06 22:50:00|1365.22|1362.62|1365.05|1362.45|1365.22|1362.62|1364.84|1362.24|0
1638831300000|2021-12-06 22:55:00|1365.04|1362.44|1365.08|1362.48|1365.11|1362.51|1364.67|1362.07|0
1638831600000|2021-12-06 23:00:00|1364.88|1362.28|1366.19|1363.59|1367.37|1364.77|1364.77|1362.17|0
1638831900000|2021-12-06 23:05:00|1365.95|1363.35|1363.76|1361.16|1365.95|1363.35|1363.29|1360.69|0
1638832200000|2021-12-06 23:10:00|1364.24|1361.64|1361.16|1358.56|1364.35|1361.75|1361.16|1358.56|0
1638832500000|2021-12-06 23:15:00|1361.39|1358.79|1360.45|1357.85|1361.87|1359.27|1360.45|1357.85|0
1638832800000|2021-12-06 23:20:00|1360.21|1357.61|1360.92|1358.32|1360.92|1358.32|1360.21|1357.61|0
1638833100000|2021-12-06 23:25:00|1360.68|1358.08|1362.21|1359.61|1362.57|1359.97|1360.44|1357.84|0
1638833400000|2021-12-06 23:30:00|1362.1|1359.5|1361.39|1358.79|1362.81|1360.21|1360.2|1357.6|0
1638833700000|2021-12-06 23:35:00|1361.62|1359.02|1361.15|1358.55|1361.86|1359.26|1360.44|1357.84|0
1638834000000|2021-12-06 23:40:00|1361.03|1358.43|1362.68|1360.08|1362.8|1360.2|1361.03|1358.43|0
1638834300000|2021-12-06 23:45:00|1362.8|1360.2|1361.14|1358.54|1363.51|1360.91|1361.14|1358.54|0
1638834600000|2021-12-06 23:50:00|1361.26|1358.66|1361.14|1358.54|1362.33|1359.73|1360.43|1357.83|0
1638834900000|2021-12-06 23:55:00|1361.38|1358.78|1363.27|1360.67|1364.22|1361.62|1361.38|1358.78|0
1638835200000|2021-12-07 00:00:00|1363.98|1361.38|1361.25|1358.65|1364.22|1361.62|1360.9|1358.3|0
1638835500000|2021-12-07 00:05:00|1361.37|1358.77|1362.56|1359.96|1363.27|1360.67|1360.43|1357.83|0
1638835800000|2021-12-07 00:10:00|1362.43|1359.83|1360.9|1358.3|1363.27|1360.67|1360.42|1357.82|0
1638836100000|2021-12-07 00:15:00|1360.77|1358.17|1358.06|1355.46|1361.13|1358.53|1357.7|1355.1|0
1638836400000|2021-12-07 00:20:00|1358.17|1355.57|1358.06|1355.46|1359.71|1357.11|1358.06|1355.46|0
1638836700000|2021-12-07 00:25:00|1358.41|1355.81|1359.95|1357.35|1360.42|1357.82|1358.41|1355.81|0
1638837000000|2021-12-07 00:30:00|1359.71|1357.11|1360.42|1357.82|1360.42|1357.82|1358.53|1355.93|0
1638837300000|2021-12-07 00:35:00|1360.18|1357.58|1361.12|1358.52|1361.12|1358.52|1359|1356.4|0
1638837600000|2021-12-07 00:40:00|1360.89|1358.29|1361.83|1359.23|1362.66|1360.06|1360.18|1357.58|0
1638837900000|2021-12-07 00:45:00|1361.6|1359|1360.88|1358.28|1362.54|1359.94|1360.65|1358.05|0
1638838200000|2021-12-07 00:50:00|1361|1358.4|1360.65|1358.05|1362.3|1359.7|1360.65|1358.05|0
1638838500000|2021-12-07 00:55:00|1360.88|1358.28|1363.01|1360.41|1363.25|1360.65|1360.88|1358.28|0
1638838800000|2021-12-07 01:00:00|1363.25|1360.65|1367.27|1364.67|1368.33|1365.73|1362.54|1359.94|0
1638839100000|2021-12-07 01:05:00|1367.5|1364.9|1368.21|1365.61|1368.21|1365.61|1366.79|1364.19|0
1638839400000|2021-12-07 01:10:00|1368.33|1365.73|1370.34|1367.74|1371.05|1368.45|1367.98|1365.38|0
1638839700000|2021-12-07 01:15:00|1370.58|1367.98|1369.87|1367.27|1371.05|1368.45|1369.39|1366.79|0
1638840000000|2021-12-07 01:20:00|1369.63|1367.03|1370.1|1367.5|1371.05|1368.45|1369.39|1366.79|0
1638840300000|2021-12-07 01:25:00|1370.22|1367.62|1368.44|1365.84|1371.05|1368.45|1368.44|1365.84|0
1638840600000|2021-12-07 01:30:00|1368.92|1366.32|1367.26|1364.66|1369.03|1366.43|1366.31|1363.71|0
1638840900000|2021-12-07 01:35:00|1367.13|1364.53|1370.81|1368.21|1371.04|1368.44|1366.55|1363.95|0
1638841200000|2021-12-07 01:40:00|1370.57|1367.97|1371.51|1368.91|1373.17|1370.57|1369.62|1367.02|0
1638841500000|2021-12-07 01:45:00|1371.99|1369.39|1371.02|1368.42|1372.46|1369.86|1370.89|1368.29|0
1638841800000|2021-12-07 01:50:00|1370.78|1368.18|1370.07|1367.47|1371.25|1368.65|1369.36|1366.76|0
1638842100000|2021-12-07 01:55:00|1370.3|1367.7|1369.83|1367.23|1371.25|1368.65|1369.35|1366.75|0
1638842400000|2021-12-07 02:00:00|1369.47|1366.87|1369.94|1367.34|1370.06|1367.46|1368.64|1366.04|0
1638842700000|2021-12-07 02:05:00|1369.83|1367.23|1367.46|1364.86|1370.06|1367.46|1367.22|1364.62|0
1638843000000|2021-12-07 02:10:00|1367.33|1364.73|1365.09|1362.49|1367.46|1364.86|1364.14|1361.54|0
1638843300000|2021-12-07 02:15:00|1365.32|1362.72|1367.33|1364.73|1367.45|1364.85|1364.61|1362.01|0
1638843600000|2021-12-07 02:20:00|1367.21|1364.61|1368.4|1365.8|1368.4|1365.8|1366.74|1364.14|0
1638843900000|2021-12-07 02:25:00|1368.16|1365.56|1367.45|1364.85|1368.63|1366.03|1366.74|1364.14|0
1638844200000|2021-12-07 02:30:00|1367.21|1364.61|1365.31|1362.71|1367.21|1364.61|1364.84|1362.24|0
1638844500000|2021-12-07 02:35:00|1365.55|1362.95|1365.79|1363.19|1366.85|1364.25|1365.55|1362.95|0
1638844800000|2021-12-07 02:40:00|1365.66|1363.06|1366.97|1364.37|1367.21|1364.61|1365.66|1363.06|0
1638845100000|2021-12-07 02:45:00|1367.21|1364.61|1365.07|1362.47|1367.44|1364.84|1365.07|1362.47|0
1638845400000|2021-12-07 02:50:00|1365.19|1362.59|1364.36|1361.76|1365.31|1362.71|1363.41|1360.81|0
1638845700000|2021-12-07 02:55:00|1364.47|1361.87|1364.36|1361.76|1365.07|1362.47|1363.65|1361.05|0
1638846000000|2021-12-07 03:00:00|1364|1361.4|1364.47|1361.87|1365.07|1362.47|1363.65|1361.05|0
1638846300000|2021-12-07 03:05:00|1364.59|1361.99|1362.93|1360.33|1366.01|1363.41|1362.93|1360.33|0
1638846600000|2021-12-07 03:10:00|1363.17|1360.57|1365.3|1362.7|1365.3|1362.7|1362.93|1360.33|0
1638846900000|2021-12-07 03:15:00|1365.54|1362.94|1365.06|1362.46|1366.01|1363.41|1364.23|1361.63|0
1638847200000|2021-12-07 03:20:00|1364.82|1362.22|1366.48|1363.88|1366.72|1364.12|1364.82|1362.22|0
1638847500000|2021-12-07 03:25:00|1366.36|1363.76|1366.71|1364.11|1367.9|1365.3|1366.36|1363.76|0
1638847800000|2021-12-07 03:30:00|1366.95|1364.35|1367.19|1364.59|1368.37|1365.77|1366.95|1364.35|0
1638848100000|2021-12-07 03:35:00|1367.3|1364.7|1368.61|1366.01|1368.84|1366.24|1367.3|1364.7|0
1638848400000|2021-12-07 03:40:00|1368.84|1366.24|1368.84|1366.24|1369.32|1366.72|1368.6|1366|0
1638848700000|2021-12-07 03:45:00|1368.95|1366.35|1370.26|1367.66|1370.26|1367.66|1368.84|1366.24|0
1638849000000|2021-12-07 03:50:00|1370.37|1367.77|1370.02|1367.42|1370.5|1367.9|1369.66|1367.06|0
1638849300000|2021-12-07 03:55:00|1369.9|1367.3|1370.49|1367.89|1370.73|1368.13|1369.31|1366.71|0
1638849600000|2021-12-07 04:00:00|1370.61|1368.01|1371.91|1369.31|1371.91|1369.31|1370.02|1367.42|0
1638849900000|2021-12-07 04:05:00|1372.15|1369.55|1372.86|1370.26|1373.1|1370.5|1371.91|1369.31|0
1638850200000|2021-12-07 04:10:00|1372.97|1370.37|1375.94|1373.34|1376.18|1373.58|1372.97|1370.37|0
1638850500000|2021-12-07 04:15:00|1375.7|1373.1|1374.75|1372.15|1375.7|1373.1|1374.51|1371.91|0
1638850800000|2021-12-07 04:20:00|1374.86|1372.26|1375.22|1372.62|1375.46|1372.86|1374.51|1371.91|0
1638851100000|2021-12-07 04:25:00|1375.46|1372.86|1375.93|1373.33|1376.28|1373.68|1374.75|1372.15|0
1638851400000|2021-12-07 04:30:00|1376.17|1373.57|1375.93|1373.33|1376.64|1374.04|1375.93|1373.33|0
1638851700000|2021-12-07 04:35:00|1376.17|1373.57|1375.22|1372.62|1376.88|1374.28|1375.09|1372.49|0
1638852000000|2021-12-07 04:40:00|1374.98|1372.38|1376.16|1373.56|1376.4|1373.8|1374.74|1372.14|0
1638852300000|2021-12-07 04:45:00|1375.93|1373.33|1374.03|1371.43|1376.16|1373.56|1374.03|1371.43|0
1638852600000|2021-12-07 04:50:00|1373.55|1370.95|1373.79|1371.19|1374.14|1371.54|1373.32|1370.72|0
1638852900000|2021-12-07 04:55:00|1374.03|1371.43|1375.45|1372.85|1375.45|1372.85|1373.9|1371.3|0
1638853200000|2021-12-07 05:00:00|1375.68|1373.08|1374.97|1372.37|1375.68|1373.08|1374.26|1371.66|0
1638853500000|2021-12-07 05:05:00|1375.21|1372.61|1375.68|1373.08|1375.68|1373.08|1374.5|1371.9|0
1638853800000|2021-12-07 05:10:00|1375.92|1373.32|1377.93|1375.33|1378.29|1375.69|1375.92|1373.32|0
1638854100000|2021-12-07 05:15:00|1378.05|1375.45|1377.78|1375.18|1378.29|1375.69|1377.54|1374.94|0
1638854400000|2021-12-07 05:20:00|1377.54|1374.94|1377.77|1375.17|1378.25|1375.65|1377.3|1374.7|0
1638854700000|2021-12-07 05:25:00|1377.54|1374.94|1378.48|1375.88|1378.48|1375.88|1377.54|1374.94|0
1638855000000|2021-12-07 05:30:00|1378.36|1375.76|1377.53|1374.93|1378.72|1376.12|1377.53|1374.93|0
1638855300000|2021-12-07 05:35:00|1377.65|1375.05|1380.38|1377.78|1381.68|1379.08|1377.53|1374.93|0
1638855600000|2021-12-07 05:40:00|1380.14|1377.54|1381.8|1379.2|1382.04|1379.44|1379.67|1377.07|0
1638855900000|2021-12-07 05:45:00|1382.04|1379.44|1382.28|1379.68|1382.52|1379.92|1380.14|1377.54|0
1638856200000|2021-12-07 05:50:00|1382.51|1379.91|1384.89|1382.29|1384.89|1382.29|1382.28|1379.68|0
1638856500000|2021-12-07 05:55:00|1384.65|1382.05|1386.55|1383.95|1386.55|1383.95|1384.41|1381.81|0
1638856800000|2021-12-07 06:00:00|1386.31|1383.71|1383.22|1380.62|1386.55|1383.95|1382.51|1379.91|0
1638857100000|2021-12-07 06:05:00|1382.98|1380.38|1383.46|1380.86|1384.64|1382.04|1382.98|1380.38|0
1638857400000|2021-12-07 06:10:00|1383.22|1380.62|1384.17|1381.57|1384.99|1382.39|1382.98|1380.38|0
1638857700000|2021-12-07 06:15:00|1383.93|1381.33|1384.75|1382.15|1385.12|1382.52|1383.45|1380.85|0
1638858000000|2021-12-07 06:20:00|1384.64|1382.04|1385.11|1382.51|1386.06|1383.46|1384.28|1381.68|0
1638858300000|2021-12-07 06:25:00|1385.35|1382.75|1383.69|1381.09|1385.35|1382.75|1383.69|1381.09|0
1638858600000|2021-12-07 06:30:00|1383.8|1381.2|1384.4|1381.8|1384.87|1382.27|1383.69|1381.09|0
1638858900000|2021-12-07 06:35:00|1384.27|1381.67|1384.63|1382.03|1385.11|1382.51|1383.8|1381.2|0
1638859200000|2021-12-07 06:40:00|1384.87|1382.27|1384.87|1382.27|1386.06|1383.46|1384.63|1382.03|0
1638859500000|2021-12-07 06:45:00|1385.11|1382.51|1385.58|1382.98|1386.29|1383.69|1384.51|1381.91|0
1638859800000|2021-12-07 06:50:00|1385.34|1382.74|1387.24|1384.64|1387.95|1385.35|1385.1|1382.5|0
1638860100000|2021-12-07 06:55:00|1387.35|1384.75|1386.53|1383.93|1387.35|1384.75|1385.58|1382.98|0
1638860400000|2021-12-07 07:00:00|1386.76|1384.16|1389.14|1386.54|1390.2|1387.6|1385.81|1383.21|0
1638860700000|2021-12-07 07:05:00|1389.37|1386.77|1389.85|1387.25|1391.51|1388.91|1388.66|1386.06|0
1638861000000|2021-12-07 07:10:00|1389.72|1387.12|1388.9|1386.3|1389.85|1387.25|1388.18|1385.58|0
1638861300000|2021-12-07 07:15:00|1388.77|1386.17|1389.84|1387.24|1391.03|1388.43|1388.42|1385.82|0
1638861600000|2021-12-07 07:20:00|1389.96|1387.36|1389.13|1386.53|1390.79|1388.19|1388.65|1386.05|0
1638861900000|2021-12-07 07:25:00|1389.01|1386.41|1388.41|1385.81|1389.84|1387.24|1388.18|1385.58|0
1638862200000|2021-12-07 07:30:00|1387.94|1385.34|1387.7|1385.1|1390.32|1387.72|1387.46|1384.86|0
1638862500000|2021-12-07 07:35:00|1387.94|1385.34|1388.65|1386.05|1389.6|1387|1387.7|1385.1|0
1638862800000|2021-12-07 07:40:00|1388.89|1386.29|1388.17|1385.57|1389.6|1387|1388.17|1385.57|0
1638863100000|2021-12-07 07:45:00|1387.93|1385.33|1388.65|1386.05|1390.07|1387.47|1387.93|1385.33|0
1638863400000|2021-12-07 07:50:00|1388.88|1386.28|1392.92|1390.32|1393.51|1390.91|1388.65|1386.05|0
1638863700000|2021-12-07 07:55:00|1392.8|1390.2|1393.32|1390.72|1396.92|1394.32|1392.35|1389.75|0
1638864000000|2021-12-07 08:00:00|1393.44|1390.84|1393.08|1390.48|1394.51|1391.91|1390.7|1388.1|0
1638864300000|2021-12-07 08:05:00|1392.64|1390.44|1394.31|1392.11|1394.55|1392.35|1390.5|1388.3|0
1638864600000|2021-12-07 08:10:00|1394.07|1391.87|1397.64|1395.44|1398.12|1395.92|1394.07|1391.87|0
1638864900000|2021-12-07 08:15:00|1397.17|1394.97|1397.4|1395.2|1397.64|1395.44|1394.31|1392.11|0
1638865200000|2021-12-07 08:20:00|1397.64|1395.44|1397.4|1395.2|1398.83|1396.63|1396.21|1394.01|0
1638865500000|2021-12-07 08:25:00|1397.16|1394.96|1400.05|1397.85|1400.52|1398.32|1397.16|1394.96|0
1638865800000|2021-12-07 08:30:00|1400.28|1398.08|1401.24|1399.04|1401.24|1399.04|1398.14|1395.94|0
1638866100000|2021-12-07 08:35:00|1401|1398.8|1401.47|1399.27|1401.95|1399.75|1399.8|1397.6|0
1638866400000|2021-12-07 08:40:00|1401.71|1399.51|1403.14|1400.94|1403.14|1400.94|1400.52|1398.32|0
1638866700000|2021-12-07 08:45:00|1402.9|1400.7|1405.05|1402.85|1406|1403.8|1402.9|1400.7|0
1638867000000|2021-12-07 08:50:00|1405.28|1403.08|1403.61|1401.41|1406.24|1404.04|1403.61|1401.41|0
1638867300000|2021-12-07 08:55:00|1405.04|1402.84|1406|1403.8|1407.19|1404.99|1405.04|1402.84|0
1638867600000|2021-12-07 09:00:00|1406.24|1404.04|1406.95|1404.75|1408.38|1406.18|1405.52|1403.32|0
1638867900000|2021-12-07 09:05:00|1407.19|1404.99|1407.19|1404.99|1408.62|1406.42|1406.71|1404.51|0
1638868200000|2021-12-07 09:10:00|1407.06|1404.86|1408.01|1405.81|1408.62|1406.42|1406.23|1404.03|0
1638868500000|2021-12-07 09:15:00|1407.9|1405.7|1409.18|1406.98|1410.61|1408.41|1407.66|1405.46|0
1638868800000|2021-12-07 09:20:00|1408.95|1406.75|1411.09|1408.89|1411.57|1409.37|1408.95|1406.75|0
1638869100000|2021-12-07 09:25:00|1411.33|1409.13|1408.94|1406.74|1411.81|1409.61|1408.94|1406.74|0
1638869400000|2021-12-07 09:30:00|1408.7|1406.5|1405.12|1402.92|1409.42|1407.22|1405.12|1402.92|0
1638869700000|2021-12-07 09:35:00|1405.36|1403.16|1404.17|1401.97|1406.56|1404.36|1404.17|1401.97|0
1638870000000|2021-12-07 09:40:00|1404.41|1402.21|1407.03|1404.83|1407.51|1405.31|1403.93|1401.73|0
1638870300000|2021-12-07 09:45:00|1407.14|1404.94|1408.46|1406.26|1408.46|1406.26|1406.31|1404.11|0
1638870600000|2021-12-07 09:50:00|1408.33|1406.13|1407.74|1405.54|1408.81|1406.61|1407.03|1404.83|0
1638870900000|2021-12-07 09:55:00|1407.86|1405.66|1407.5|1405.3|1408.93|1406.73|1407.02|1404.82|0
1638871200000|2021-12-07 10:00:00|1407.74|1405.54|1410.12|1407.92|1410.84|1408.64|1407.26|1405.06|0
1638871500000|2021-12-07 10:05:00|1409.89|1407.69|1409.88|1407.68|1410.12|1407.92|1408.21|1406.01|0
1638871800000|2021-12-07 10:10:00|1409.17|1406.97|1412.03|1409.83|1412.03|1409.83|1409.17|1406.97|0
1638872100000|2021-12-07 10:15:00|1412.27|1410.07|1412.98|1410.78|1413.46|1411.26|1411.79|1409.59|0
1638872400000|2021-12-07 10:20:00|1412.74|1410.54|1411.55|1409.35|1413.46|1411.26|1411.55|1409.35|0
1638872700000|2021-12-07 10:25:00|1412.26|1410.06|1412.74|1410.54|1413.46|1411.26|1412.26|1410.06|0
1638873000000|2021-12-07 10:30:00|1412.38|1410.18|1411.78|1409.58|1412.74|1410.54|1411.31|1409.11|0
1638873300000|2021-12-07 10:35:00|1411.55|1409.35|1412.5|1410.3|1412.5|1410.3|1411.31|1409.11|0
1638873600000|2021-12-07 10:40:00|1412.26|1410.06|1413.21|1411.01|1413.69|1411.49|1412.26|1410.06|0
1638873900000|2021-12-07 10:45:00|1413.45|1411.25|1413.21|1411.01|1413.69|1411.49|1412.97|1410.77|0
1638874200000|2021-12-07 10:50:00|1413.33|1411.13|1417.27|1415.07|1420.85|1418.65|1413.21|1411.01|0
1638874500000|2021-12-07 10:55:00|1417.51|1415.31|1417.4|1415.2|1417.51|1415.31|1415.74|1413.54|0
1638874800000|2021-12-07 11:00:00|1417.17|1414.97|1416.56|1414.36|1417.88|1415.68|1415.73|1413.53|0
1638875100000|2021-12-07 11:05:00|1416.69|1414.49|1416.92|1414.72|1417.64|1415.44|1415.97|1413.77|0
1638875400000|2021-12-07 11:10:00|1416.69|1414.49|1414.77|1412.57|1417.64|1415.44|1414.3|1412.1|0
1638875700000|2021-12-07 11:15:00|1415.25|1413.05|1416.44|1414.24|1416.68|1414.48|1415.01|1412.81|0
1638876000000|2021-12-07 11:20:00|1416.2|1414|1414.05|1411.85|1416.2|1414|1413.82|1411.62|0
1638876300000|2021-12-07 11:25:00|1414.29|1412.09|1414.77|1412.57|1415.96|1413.76|1413.1|1410.9|0
1638876600000|2021-12-07 11:30:00|1414.64|1412.44|1415.48|1413.28|1416.92|1414.72|1414.53|1412.33|0
1638876900000|2021-12-07 11:35:00|1415.24|1413.04|1416.91|1414.71|1417.15|1414.95|1415.24|1413.04|0
1638877200000|2021-12-07 11:40:00|1416.68|1414.48|1418.34|1416.14|1418.82|1416.62|1416.44|1414.24|0
1638877500000|2021-12-07 11:45:00|1418.46|1416.26|1416.67|1414.47|1418.46|1416.26|1416.19|1413.99|0
1638877800000|2021-12-07 11:50:00|1416.91|1414.71|1416.43|1414.23|1417.63|1415.43|1416.19|1413.99|0
1638878100000|2021-12-07 11:55:00|1416.55|1414.35|1416.43|1414.23|1417.62|1415.42|1415.95|1413.75|0
1638878400000|2021-12-07 12:00:00|1415.71|1413.51|1412.96|1410.76|1416.91|1414.71|1412.61|1410.41|0
1638878700000|2021-12-07 12:05:00|1412.85|1410.65|1414.28|1412.08|1414.99|1412.79|1411.42|1409.22|0
1638879000000|2021-12-07 12:10:00|1414.52|1412.32|1414.04|1411.84|1415.71|1413.51|1413.32|1411.12|0
1638879300000|2021-12-07 12:15:00|1414.15|1411.95|1414.51|1412.31|1415.47|1413.27|1413.8|1411.6|0
1638879600000|2021-12-07 12:20:00|1414.27|1412.07|1415.47|1413.27|1415.94|1413.74|1414.27|1412.07|0
1638879900000|2021-12-07 12:25:00|1415.23|1413.03|1414.27|1412.07|1415.47|1413.27|1414.03|1411.83|0
1638880200000|2021-12-07 12:30:00|1414.03|1411.83|1414.27|1412.07|1414.99|1412.79|1413.08|1410.88|0
1638880500000|2021-12-07 12:35:00|1414.03|1411.83|1414.03|1411.83|1415.46|1413.26|1413.79|1411.59|0
1638880800000|2021-12-07 12:40:00|1413.79|1411.59|1414.27|1412.07|1414.5|1412.3|1413.31|1411.11|0
1638881100000|2021-12-07 12:45:00|1414.5|1412.3|1414.26|1412.06|1414.74|1412.54|1414.03|1411.83|0
1638881400000|2021-12-07 12:50:00|1414.5|1412.3|1415.69|1413.49|1415.93|1413.73|1414.26|1412.06|0
1638881700000|2021-12-07 12:55:00|1415.46|1413.26|1414.98|1412.78|1415.69|1413.49|1414.02|1411.82|0
1638882000000|2021-12-07 13:00:00|1415.22|1413.02|1414.02|1411.82|1416.17|1413.97|1413.54|1411.34|0
1638882300000|2021-12-07 13:05:00|1413.78|1411.58|1414.02|1411.82|1414.74|1412.54|1413.07|1410.87|0
1638882600000|2021-12-07 13:10:00|1413.78|1411.58|1415.69|1413.49|1415.69|1413.49|1413.78|1411.58|0
1638882900000|2021-12-07 13:15:00|1415.45|1413.25|1415.45|1413.25|1415.93|1413.73|1414.73|1412.53|0
1638883200000|2021-12-07 13:20:00|1415.32|1413.12|1414.97|1412.77|1415.45|1413.25|1414.73|1412.53|0
1638883500000|2021-12-07 13:25:00|1415.21|1413.01|1416.16|1413.96|1417.35|1415.15|1414.97|1412.77|0
1638883800000|2021-12-07 13:30:00|1415.92|1413.72|1415.68|1413.48|1416.88|1414.68|1414.73|1412.53|0
1638884100000|2021-12-07 13:35:00|1415.44|1413.24|1417.35|1415.15|1418.55|1416.35|1415.44|1413.24|0
1638884400000|2021-12-07 13:40:00|1417.59|1415.39|1416.15|1413.95|1417.59|1415.39|1415.92|1413.72|0
1638884700000|2021-12-07 13:45:00|1416.39|1414.19|1416.63|1414.43|1416.87|1414.67|1415.44|1413.24|0
1638885000000|2021-12-07 13:50:00|1416.39|1414.19|1413.76|1411.56|1416.39|1414.19|1413.29|1411.09|0
1638885300000|2021-12-07 13:55:00|1413.53|1411.33|1412.09|1409.89|1414|1411.8|1411.85|1409.65|0
1638885600000|2021-12-07 14:00:00|1411.85|1409.65|1412.81|1410.61|1413.52|1411.32|1411.14|1408.94|0
1638885900000|2021-12-07 14:05:00|1413.05|1410.85|1412.45|1410.25|1413.05|1410.85|1412.33|1410.13|0
1638886200000|2021-12-07 14:10:00|1412.33|1410.13|1410.18|1407.98|1412.33|1410.13|1409.71|1407.51|0
1638886500000|2021-12-07 14:15:00|1410.3|1408.1|1408.27|1406.07|1410.66|1408.46|1407.8|1405.6|0
1638886800000|2021-12-07 14:20:00|1408.03|1405.83|1409.94|1407.74|1411.14|1408.94|1407.56|1405.36|0
1638887100000|2021-12-07 14:25:00|1410.18|1407.98|1412.33|1410.13|1413.28|1411.08|1410.18|1407.98|0
1638887400000|2021-12-07 14:30:00|1413.76|1411.56|1416.38|1414.18|1421.16|1418.96|1412.57|1410.37|0
1638887700000|2021-12-07 14:35:00|1417.58|1415.38|1418.53|1416.33|1423.31|1421.11|1417.1|1414.9|0
1638888000000|2021-12-07 14:40:00|1418.77|1416.57|1425.94|1423.74|1425.94|1423.74|1417.58|1415.38|0
1638888300000|2021-12-07 14:45:00|1426.89|1424.69|1430.72|1428.52|1431.2|1429|1426.89|1424.69|0
1638888600000|2021-12-07 14:50:00|1431.44|1429.24|1434.78|1432.58|1436.46|1434.26|1429.28|1427.08|0
1638888900000|2021-12-07 14:55:00|1435.02|1432.82|1439.05|1436.85|1439.05|1436.85|1434.07|1431.87|0
1638889200000|2021-12-07 15:00:00|1440|1437.8|1437.61|1435.41|1441.2|1439|1436.89|1434.69|0
1638889500000|2021-12-07 15:05:00|1438.33|1436.13|1441.2|1439|1441.2|1439|1436.89|1434.69|0
1638889800000|2021-12-07 15:10:00|1441.68|1439.48|1446.22|1444.02|1446.46|1444.26|1440.72|1438.52|0
1638890100000|2021-12-07 15:15:00|1446.46|1444.26|1446.51|1444.31|1447.42|1445.22|1444.55|1442.35|0
1638890400000|2021-12-07 15:20:00|1446.99|1444.79|1443.47|1441.27|1447.55|1445.35|1443.47|1441.27|0
1638890700000|2021-12-07 15:25:00|1444.19|1441.99|1442.03|1439.83|1445.63|1443.43|1442.03|1439.83|0
1638891000000|2021-12-07 15:30:00|1441.56|1439.36|1444.91|1442.71|1445.15|1442.95|1441.56|1439.36|0
1638891300000|2021-12-07 15:35:00|1444.67|1442.47|1445.87|1443.67|1446.83|1444.63|1444.19|1441.99|0
1638891600000|2021-12-07 15:40:00|1445.63|1443.43|1449.94|1447.74|1450.18|1447.98|1445.39|1443.19|0
1638891900000|2021-12-07 15:45:00|1449.7|1447.5|1449.94|1447.74|1451.14|1448.94|1448.02|1445.82|0
1638892200000|2021-12-07 15:50:00|1450.18|1447.98|1450.66|1448.46|1453.29|1451.09|1449.22|1447.02|0
1638892500000|2021-12-07 15:55:00|1450.89|1448.69|1451.01|1448.81|1451.61|1449.41|1449.22|1447.02|0
1638892800000|2021-12-07 16:00:00|1451.13|1448.93|1453.77|1451.57|1454.73|1452.53|1451.13|1448.93|0
1638893100000|2021-12-07 16:05:00|1454.01|1451.81|1454.01|1451.81|1454.49|1452.29|1452.81|1450.61|0
1638893400000|2021-12-07 16:10:00|1454.25|1452.05|1448.25|1446.05|1454.25|1452.05|1448.01|1445.81|0
1638893700000|2021-12-07 16:15:00|1448.01|1445.81|1449.93|1447.73|1450.65|1448.45|1447.05|1444.85|0
1638894000000|2021-12-07 16:20:00|1450.17|1447.97|1448.01|1445.81|1450.41|1448.21|1447.05|1444.85|0
1638894300000|2021-12-07 16:25:00|1448.25|1446.05|1449.45|1447.25|1449.69|1447.49|1447.29|1445.09|0
1638894600000|2021-12-07 16:30:00|1449.21|1447.01|1450.16|1447.96|1450.88|1448.68|1446.81|1444.61|0
1638894900000|2021-12-07 16:35:00|1449.92|1447.72|1451.36|1449.16|1452.08|1449.88|1449.44|1447.24|0
1638895200000|2021-12-07 16:40:00|1451.6|1449.4|1449.92|1447.72|1452.32|1450.12|1449.44|1447.24|0
1638895500000|2021-12-07 16:45:00|1449.68|1447.48|1447.52|1445.32|1450.4|1448.2|1447.28|1445.08|0
1638895800000|2021-12-07 16:50:00|1447.76|1445.56|1448.24|1446.04|1449.92|1447.72|1447.52|1445.32|0
1638896100000|2021-12-07 16:55:00|1448|1445.8|1447.52|1445.32|1449.44|1447.24|1447.52|1445.32|0
1638896400000|2021-12-07 17:00:00|1447.76|1445.56|1448.83|1446.63|1448.96|1446.76|1447.52|1445.32|0
1638896700000|2021-12-07 17:05:00|1448.95|1446.75|1448.23|1446.03|1450.63|1448.43|1447.28|1445.08|0
1638897000000|2021-12-07 17:10:00|1448.47|1446.27|1449.67|1447.47|1450.15|1447.95|1448.47|1446.27|0
1638897300000|2021-12-07 17:15:00|1449.91|1447.71|1446.79|1444.59|1450.39|1448.19|1446.07|1443.87|0
1638897600000|2021-12-07 17:20:00|1446.55|1444.35|1447.75|1445.55|1448.47|1446.27|1446.31|1444.11|0
1638897900000|2021-12-07 17:25:00|1447.51|1445.31|1447.75|1445.55|1448.95|1446.75|1447.03|1444.83|0
1638898200000|2021-12-07 17:30:00|1447.99|1445.79|1449.18|1446.98|1449.42|1447.22|1447.51|1445.31|0
1638898500000|2021-12-07 17:35:00|1448.94|1446.74|1449.9|1447.7|1449.9|1447.7|1448.7|1446.5|0
1638898800000|2021-12-07 17:40:00|1449.66|1447.46|1448.7|1446.5|1449.9|1447.7|1448.46|1446.26|0
1638899100000|2021-12-07 17:45:00|1448.46|1446.26|1449.66|1447.46|1449.9|1447.7|1448.46|1446.26|0
1638899400000|2021-12-07 17:50:00|1449.42|1447.22|1450.14|1447.94|1451.1|1448.9|1449.42|1447.22|0
1638899700000|2021-12-07 17:55:00|1450.38|1448.18|1451.87|1449.67|1452.77|1450.57|1450.38|1448.18|0
1638900000000|2021-12-07 18:00:00|1451.63|1449.43|1449.01|1446.81|1451.63|1449.43|1449.01|1446.81|0
1638900300000|2021-12-07 18:05:00|1449.25|1447.05|1446.37|1444.17|1449.97|1447.77|1446.13|1443.93|0
1638900600000|2021-12-07 18:10:00|1446.61|1444.41|1444.44|1442.24|1446.61|1444.41|1443.48|1441.28|0
1638900900000|2021-12-07 18:15:00|1444.68|1442.48|1448.04|1445.84|1448.04|1445.84|1444.68|1442.48|0
1638901200000|2021-12-07 18:20:00|1447.8|1445.6|1447.77|1445.57|1448.76|1446.56|1447.56|1445.36|0
1638901500000|2021-12-07 18:25:00|1447.53|1445.33|1447.53|1445.33|1448.49|1446.29|1446.81|1444.61|0
1638901800000|2021-12-07 18:30:00|1447.77|1445.57|1448.25|1446.05|1448.49|1446.29|1446.57|1444.37|0
1638902100000|2021-12-07 18:35:00|1448.49|1446.29|1448.49|1446.29|1448.73|1446.53|1447.05|1444.85|0
1638902400000|2021-12-07 18:40:00|1448.25|1446.05|1449.69|1447.49|1450.41|1448.21|1447.77|1445.57|0
1638902700000|2021-12-07 18:45:00|1449.45|1447.25|1450.41|1448.21|1450.41|1448.21|1449.2|1447|0
1638903000000|2021-12-07 18:50:00|1450.16|1447.96|1450.88|1448.68|1452.81|1450.61|1449.92|1447.72|0
1638903300000|2021-12-07 18:55:00|1450.64|1448.44|1450.16|1447.96|1450.88|1448.68|1449.44|1447.24|0
1638903600000|2021-12-07 19:00:00|1449.92|1447.72|1448.24|1446.04|1449.92|1447.72|1446.56|1444.36|0
1638903900000|2021-12-07 19:05:00|1448|1445.8|1448.24|1446.04|1448.48|1446.28|1447.52|1445.32|0
1638904200000|2021-12-07 19:10:00|1448|1445.8|1448.24|1446.04|1449.2|1447|1447.28|1445.08|0
1638904500000|2021-12-07 19:15:00|1448|1445.8|1447.75|1445.55|1448.35|1446.15|1447.28|1445.08|0
1638904800000|2021-12-07 19:20:00|1447.51|1445.31|1447.99|1445.79|1448.23|1446.03|1446.79|1444.59|0
1638905100000|2021-12-07 19:25:00|1447.75|1445.55|1448.47|1446.27|1450.39|1448.19|1447.75|1445.55|0
1638905400000|2021-12-07 19:30:00|1448.23|1446.03|1447.03|1444.83|1448.47|1446.27|1447.03|1444.83|0
1638905700000|2021-12-07 19:35:00|1447.51|1445.31|1445.11|1442.91|1447.75|1445.55|1443.67|1441.47|0
1638906000000|2021-12-07 19:40:00|1445.35|1443.15|1447.38|1445.18|1447.51|1445.31|1444.87|1442.67|0
1638906300000|2021-12-07 19:45:00|1447.51|1445.31|1447.03|1444.83|1448.23|1446.03|1444.87|1442.67|0
1638906600000|2021-12-07 19:50:00|1446.55|1444.35|1448.46|1446.26|1448.94|1446.74|1446.07|1443.87|0
1638906900000|2021-12-07 19:55:00|1448.22|1446.02|1447.02|1444.82|1449.42|1447.22|1445.82|1443.62|0
1638907200000|2021-12-07 20:00:00|1446.54|1444.34|1448.69|1446.49|1449.17|1446.97|1445.34|1443.14|0
1638907500000|2021-12-07 20:05:00|1448.93|1446.73|1447.73|1445.53|1450.85|1448.65|1447.25|1445.05|0
1638907800000|2021-12-07 20:10:00|1447.97|1445.77|1444.95|1442.75|1447.97|1445.77|1444.23|1442.03|0
1638908100000|2021-12-07 20:15:00|1445.19|1442.99|1445.07|1442.87|1447.11|1444.91|1444.95|1442.75|0
1638908400000|2021-12-07 20:20:00|1444.95|1442.75|1440.39|1438.19|1446.15|1443.95|1440.39|1438.19|0
1638908700000|2021-12-07 20:25:00|1440.63|1438.43|1439.19|1436.99|1442.07|1439.87|1439.19|1436.99|0
1638909000000|2021-12-07 20:30:00|1438.95|1436.75|1438.8|1436.6|1441.35|1439.15|1437.76|1435.56|0
1638909300000|2021-12-07 20:35:00|1438.32|1436.12|1435.21|1433.01|1439.28|1437.08|1434.73|1432.53|0
1638909600000|2021-12-07 20:40:00|1435.45|1433.25|1438.32|1436.12|1439.28|1437.08|1434.73|1432.53|0
1638909900000|2021-12-07 20:45:00|1438.08|1435.88|1436.88|1434.68|1439.28|1437.08|1434.72|1432.52|0
1638910200000|2021-12-07 20:50:00|1436.64|1434.44|1439.99|1437.79|1439.99|1437.79|1429.7|1427.5|0
1638910500000|2021-12-07 20:55:00|1439.51|1437.31|1447.34|1445.14|1448.06|1445.86|1438.08|1435.88|0
1638910800000|2021-12-07 21:00:00|1449.02|1446.82|1449.49|1447.29|1452.62|1450.42|1447.82|1445.62|0
1638911100000|2021-12-07 21:05:00|1449.73|1447.53|1453.57|1451.37|1454.53|1452.33|1449.73|1447.53|0
1638911400000|2021-12-07 21:10:00|1453.09|1450.89|1453.33|1451.13|1454.29|1452.09|1451.89|1449.69|0
1638911700000|2021-12-07 21:15:00|1452.57|1449.97|1457.5|1454.9|1458.47|1455.87|1452.57|1449.97|0
1638912000000|2021-12-07 21:20:00|1457.26|1454.66|1456.54|1453.94|1457.5|1454.9|1455.82|1453.22|0
1638912300000|2021-12-07 21:25:00|1456.78|1454.18|1456.54|1453.94|1457.5|1454.9|1456.54|1453.94|0
1638912600000|2021-12-07 21:30:00|1456.78|1454.18|1457.74|1455.14|1458.46|1455.86|1456.54|1453.94|0
1638912900000|2021-12-07 21:35:00|1457.98|1455.38|1457.02|1454.42|1457.98|1455.38|1457.02|1454.42|0
1638913200000|2021-12-07 21:40:00|1457.26|1454.66|1458.94|1456.34|1458.94|1456.34|1457.26|1454.66|0
1638913500000|2021-12-07 21:45:00|1458.7|1456.1|1457.5|1454.9|1458.94|1456.34|1457.5|1454.9|0
1638913800000|2021-12-07 21:50:00|1457.26|1454.66|1457.49|1454.89|1458.21|1455.61|1457.25|1454.65|0
1638914100000|2021-12-07 21:55:00|1457.25|1454.65|1456.89|1454.29|1457.73|1455.13|1456.89|1454.29|0
1638914400000|2021-12-07 22:00:00|1457.13|1454.53|1457.11|1454.51|1457.39|1454.79|1457.11|1454.51|0
1638914700000|2021-12-07 22:05:00|1457.21|1454.61|1457.21|1454.61|1457.38|1454.78|1457.14|1454.54|0
1638915000000|2021-12-07 22:10:00|1457.17|1454.57|1457.38|1454.78|1457.38|1454.78|1457.17|1454.57|0
1638915300000|2021-12-07 22:15:00|1457.35|1454.75|1457.25|1454.65|1457.35|1454.75|1457.17|1454.57|0
1638915600000|2021-12-07 22:20:00|1457.14|1454.54|1457.8|1455.2|1458.16|1455.56|1457.14|1454.54|0
1638915900000|2021-12-07 22:25:00|1458.26|1455.66|1457.94|1455.34|1458.26|1455.66|1457.56|1454.96|0
1638916200000|2021-12-07 22:30:00|1457.97|1455.37|1457.9|1455.3|1457.97|1455.37|1457.42|1454.82|0
1638916500000|2021-12-07 22:35:00|1457.94|1455.34|1457.56|1454.96|1457.97|1455.37|1457.56|1454.96|0
1638916800000|2021-12-07 22:40:00|1457.48|1454.88|1457.31|1454.71|1457.59|1454.99|1457.31|1454.71|0
1638917100000|2021-12-07 22:45:00|1457.34|1454.74|1457.41|1454.81|1457.79|1455.19|1457.34|1454.74|0
1638917400000|2021-12-07 22:50:00|1457.45|1454.85|1458.15|1455.55|1458.49|1455.89|1457.45|1454.85|0
1638917700000|2021-12-07 22:55:00|1458.18|1455.58|1457.93|1455.33|1458.36|1455.76|1457.83|1455.23|0
1638918000000|2021-12-07 23:00:00|1457.59|1454.99|1452.43|1449.83|1458.55|1455.95|1451.83|1449.23|0
1638918300000|2021-12-07 23:05:00|1452.19|1449.59|1451.23|1448.63|1452.67|1450.07|1451.11|1448.51|0
1638918600000|2021-12-07 23:10:00|1451.47|1448.87|1451.23|1448.63|1451.58|1448.98|1449.79|1447.19|0
1638918900000|2021-12-07 23:15:00|1450.99|1448.39|1451.95|1449.35|1452.19|1449.59|1450.99|1448.39|0
1638919200000|2021-12-07 23:20:00|1451.71|1449.11|1451.7|1449.1|1452.3|1449.7|1450.26|1447.66|0
1638919500000|2021-12-07 23:25:00|1451.46|1448.86|1450.5|1447.9|1451.46|1448.86|1450.02|1447.42|0
1638919800000|2021-12-07 23:30:00|1450.74|1448.14|1450.5|1447.9|1450.98|1448.38|1450.26|1447.66|0
1638920100000|2021-12-07 23:35:00|1450.38|1447.78|1451.81|1449.21|1452.42|1449.82|1450.26|1447.66|0
1638920400000|2021-12-07 23:40:00|1451.94|1449.34|1451.7|1449.1|1452.42|1449.82|1451.09|1448.49|0
1638920700000|2021-12-07 23:45:00|1451.22|1448.62|1452.18|1449.58|1453.62|1451.02|1450.98|1448.38|0
1638921000000|2021-12-07 23:50:00|1452.05|1449.45|1452.66|1450.06|1452.9|1450.3|1451.7|1449.1|0
1638921300000|2021-12-07 23:55:00|1452.53|1449.93|1451.69|1449.09|1453.13|1450.53|1450.73|1448.13|0
1638921600000|2021-12-08 00:00:00|1451.45|1448.85|1450.49|1447.89|1451.69|1449.09|1449.53|1446.93|0
1638921900000|2021-12-08 00:05:00|1450.61|1448.01|1449.41|1446.81|1450.61|1448.01|1448.33|1445.73|0
1638922200000|2021-12-08 00:10:00|1449.29|1446.69|1448.09|1445.49|1449.29|1446.69|1447.37|1444.77|0
1638922500000|2021-12-08 00:15:00|1447.85|1445.25|1447.48|1444.88|1448.57|1445.97|1446.65|1444.05|0
1638922800000|2021-12-08 00:20:00|1447.61|1445.01|1446.28|1443.68|1448.09|1445.49|1445.69|1443.09|0
1638923100000|2021-12-08 00:25:00|1446.41|1443.81|1450|1447.4|1450|1447.4|1446.41|1443.81|0
1638923400000|2021-12-08 00:30:00|1450.12|1447.52|1452.76|1450.16|1452.88|1450.28|1450.12|1447.52|0
1638923700000|2021-12-08 00:35:00|1452.64|1450.04|1451.92|1449.32|1452.88|1450.28|1451.44|1448.84|0
1638924000000|2021-12-08 00:40:00|1451.68|1449.08|1454.32|1451.72|1454.44|1451.84|1451.68|1449.08|0
1638924300000|2021-12-08 00:45:00|1454.08|1451.48|1454.56|1451.96|1455.52|1452.92|1453.84|1451.24|0
1638924600000|2021-12-08 00:50:00|1454.67|1452.07|1456.48|1453.88|1456.48|1453.88|1454.67|1452.07|0
1638924900000|2021-12-08 00:55:00|1456.24|1453.64|1461.52|1458.92|1461.52|1458.92|1456.24|1453.64|0
1638925200000|2021-12-08 01:00:00|1462.24|1459.64|1458.4|1455.8|1462.24|1459.64|1458.16|1455.56|0
1638925500000|2021-12-08 01:05:00|1458.64|1456.04|1457.19|1454.59|1458.64|1456.04|1455.75|1453.15|0
1638925800000|2021-12-08 01:10:00|1456.95|1454.35|1458.03|1455.43|1458.63|1456.03|1456.59|1453.99|0
1638926100000|2021-12-08 01:15:00|1458.15|1455.55|1457.67|1455.07|1458.63|1456.03|1457.19|1454.59|0
1638926400000|2021-12-08 01:20:00|1457.43|1454.83|1455.75|1453.15|1457.43|1454.83|1455.03|1452.43|0
1638926700000|2021-12-08 01:25:00|1455.27|1452.67|1456.34|1453.74|1456.95|1454.35|1455.27|1452.67|0
1638927000000|2021-12-08 01:30:00|1456.23|1453.63|1454.06|1451.46|1456.95|1454.35|1452.86|1450.26|0
1638927300000|2021-12-08 01:35:00|1454.3|1451.7|1454.78|1452.18|1456.46|1453.86|1454.3|1451.7|0
1638927600000|2021-12-08 01:40:00|1454.9|1452.3|1455.98|1453.38|1457.42|1454.82|1454.78|1452.18|0
1638927900000|2021-12-08 01:45:00|1456.22|1453.62|1455.02|1452.42|1456.46|1453.86|1454.78|1452.18|0
1638928200000|2021-12-08 01:50:00|1455.26|1452.66|1455.98|1453.38|1457.3|1454.7|1455.26|1452.66|0
1638928500000|2021-12-08 01:55:00|1456.33|1453.73|1456.7|1454.1|1457.18|1454.58|1456.22|1453.62|0
1638928800000|2021-12-08 02:00:00|1456.94|1454.34|1459.34|1456.74|1459.58|1456.98|1456.46|1453.86|0
1638929100000|2021-12-08 02:05:00|1459.21|1456.61|1458.62|1456.02|1459.58|1456.98|1458.38|1455.78|0
1638929400000|2021-12-08 02:10:00|1458.73|1456.13|1460.17|1457.57|1460.54|1457.94|1458.38|1455.78|0
1638929700000|2021-12-08 02:15:00|1460.3|1457.7|1463.66|1461.06|1466.06|1463.46|1460.06|1457.46|0
1638930000000|2021-12-08 02:20:00|1464.14|1461.54|1461.73|1459.13|1464.14|1461.54|1461.73|1459.13|0
1638930300000|2021-12-08 02:25:00|1461.49|1458.89|1461.25|1458.65|1461.73|1459.13|1460.53|1457.93|0
1638930600000|2021-12-08 02:30:00|1461.01|1458.41|1461.85|1459.25|1462.21|1459.61|1458.85|1456.25|0
1638930900000|2021-12-08 02:35:00|1461.73|1459.13|1462.57|1459.97|1462.93|1460.33|1461.73|1459.13|0
1638931200000|2021-12-08 02:40:00|1462.81|1460.21|1462.93|1460.33|1463.17|1460.57|1460.77|1458.17|0
1638931500000|2021-12-08 02:45:00|1463.41|1460.81|1464|1461.4|1465.57|1462.97|1462.93|1460.33|0
1638931800000|2021-12-08 02:50:00|1463.89|1461.29|1462.93|1460.33|1464.85|1462.25|1462.69|1460.09|0
1638932100000|2021-12-08 02:55:00|1463.17|1460.57|1463.04|1460.44|1463.65|1461.05|1462.2|1459.6|0
1638932400000|2021-12-08 03:00:00|1463.17|1460.57|1462.68|1460.08|1463.17|1460.57|1461.24|1458.64|0
1638932700000|2021-12-08 03:05:00|1462.44|1459.84|1462.68|1460.08|1462.68|1460.08|1461.48|1458.88|0
1638933000000|2021-12-08 03:10:00|1462.44|1459.84|1462.56|1459.96|1462.92|1460.32|1461.72|1459.12|0
1638933300000|2021-12-08 03:15:00|1462.44|1459.84|1462.92|1460.32|1464.6|1462|1462.44|1459.84|0
1638933600000|2021-12-08 03:20:00|1462.68|1460.08|1462.92|1460.32|1462.92|1460.32|1461.72|1459.12|0
1638933900000|2021-12-08 03:25:00|1462.44|1459.84|1461.95|1459.35|1463.64|1461.04|1461.71|1459.11|0
1638934200000|2021-12-08 03:30:00|1461.71|1459.11|1464.23|1461.63|1464.47|1461.87|1461.71|1459.11|0
1638934500000|2021-12-08 03:35:00|1464.36|1461.76|1465.32|1462.72|1465.56|1462.96|1463.39|1460.79|0
1638934800000|2021-12-08 03:40:00|1465.43|1462.83|1465.43|1462.83|1466.76|1464.16|1465.31|1462.71|0
1638935100000|2021-12-08 03:45:00|1465.31|1462.71|1464.35|1461.75|1465.67|1463.07|1464.11|1461.51|0
1638935400000|2021-12-08 03:50:00|1464.59|1461.99|1465.31|1462.71|1465.55|1462.95|1464.35|1461.75|0
1638935700000|2021-12-08 03:55:00|1465.19|1462.59|1464.46|1461.86|1465.31|1462.71|1464.11|1461.51|0
1638936000000|2021-12-08 04:00:00|1464.35|1461.75|1464.59|1461.99|1465.31|1462.71|1464.35|1461.75|0
1638936300000|2021-12-08 04:05:00|1464.7|1462.1|1464.83|1462.23|1465.55|1462.95|1464.46|1461.86|0
1638936600000|2021-12-08 04:10:00|1464.7|1462.1|1465.55|1462.95|1466.03|1463.43|1464.35|1461.75|0
1638936900000|2021-12-08 04:15:00|1465.66|1463.06|1465.54|1462.94|1466.27|1463.67|1465.54|1462.94|0
1638937200000|2021-12-08 04:20:00|1465.3|1462.7|1465.78|1463.18|1466.27|1463.67|1465.3|1462.7|0
1638937500000|2021-12-08 04:25:00|1466.02|1463.42|1465.78|1463.18|1466.26|1463.66|1465.54|1462.94|0
1638937800000|2021-12-08 04:30:00|1465.9|1463.3|1465.78|1463.18|1466.26|1463.66|1465.54|1462.94|0
1638938100000|2021-12-08 04:35:00|1466.02|1463.42|1464.58|1461.98|1466.02|1463.42|1464.34|1461.74|0
1638938400000|2021-12-08 04:40:00|1464.34|1461.74|1464.34|1461.74|1464.58|1461.98|1463.37|1460.77|0
1638938700000|2021-12-08 04:45:00|1464.33|1461.73|1463.37|1460.77|1464.58|1461.98|1463.25|1460.65|0
1638939000000|2021-12-08 04:50:00|1463.61|1461.01|1461.93|1459.33|1463.61|1461.01|1461.93|1459.33|0
1638939300000|2021-12-08 04:55:00|1462.04|1459.44|1463.61|1461.01|1464.09|1461.49|1461.69|1459.09|0
1638939600000|2021-12-08 05:00:00|1463.72|1461.12|1463.37|1460.77|1464.81|1462.21|1463.13|1460.53|0
1638939900000|2021-12-08 05:05:00|1463.24|1460.64|1461.44|1458.84|1463.37|1460.77|1460.96|1458.36|0
1638940200000|2021-12-08 05:10:00|1461.92|1459.32|1460.96|1458.36|1461.92|1459.32|1460|1457.4|0
1638940500000|2021-12-08 05:15:00|1461.08|1458.48|1460.48|1457.88|1461.44|1458.84|1460.24|1457.64|0
1638940800000|2021-12-08 05:20:00|1460.72|1458.12|1460.24|1457.64|1461.2|1458.6|1460|1457.4|0
1638941100000|2021-12-08 05:25:00|1460.35|1457.75|1461.92|1459.32|1462.16|1459.56|1460.24|1457.64|0
1638941400000|2021-12-08 05:30:00|1461.68|1459.08|1459.87|1457.27|1461.68|1459.08|1459.27|1456.67|0
1638941700000|2021-12-08 05:35:00|1459.99|1457.39|1460.71|1458.11|1461.07|1458.47|1459.75|1457.15|0
1638942000000|2021-12-08 05:40:00|1460.59|1457.99|1460.23|1457.63|1460.95|1458.35|1459.99|1457.39|0
1638942300000|2021-12-08 05:45:00|1459.99|1457.39|1459.99|1457.39|1460.23|1457.63|1459.27|1456.67|0
1638942600000|2021-12-08 05:50:00|1459.87|1457.27|1460.95|1458.35|1461.19|1458.59|1459.87|1457.27|0
1638942900000|2021-12-08 05:55:00|1461.19|1458.59|1464.79|1462.19|1465.03|1462.43|1461.07|1458.47|0
1638943200000|2021-12-08 06:00:00|1464.55|1461.95|1463.71|1461.11|1465.27|1462.67|1462.39|1459.79|0
1638943500000|2021-12-08 06:05:00|1463.46|1460.86|1463.22|1460.62|1463.83|1461.23|1462.63|1460.03|0
1638943800000|2021-12-08 06:10:00|1463.35|1460.75|1461.3|1458.7|1463.59|1460.99|1461.18|1458.58|0
1638944100000|2021-12-08 06:15:00|1461.42|1458.82|1462.26|1459.66|1462.62|1460.02|1461.42|1458.82|0
1638944400000|2021-12-08 06:20:00|1462.14|1459.54|1461.18|1458.58|1463.34|1460.74|1461.18|1458.58|0
1638944700000|2021-12-08 06:25:00|1461.66|1459.06|1463.1|1460.5|1463.1|1460.5|1461.3|1458.7|0
1638945000000|2021-12-08 06:30:00|1462.86|1460.26|1462.62|1460.02|1463.46|1460.86|1461.9|1459.3|0
1638945300000|2021-12-08 06:35:00|1462.38|1459.78|1460.46|1457.86|1462.38|1459.78|1460.46|1457.86|0
1638945600000|2021-12-08 06:40:00|1460.33|1457.73|1460.21|1457.61|1460.94|1458.34|1459.73|1457.13|0
1638945900000|2021-12-08 06:45:00|1460.09|1457.49|1460.93|1458.33|1461.17|1458.57|1459.73|1457.13|0
1638946200000|2021-12-08 06:50:00|1460.81|1458.21|1460.21|1457.61|1461.65|1459.05|1459.97|1457.37|0
1638946500000|2021-12-08 06:55:00|1460.45|1457.85|1460.69|1458.09|1461.17|1458.57|1459.97|1457.37|0
1638946800000|2021-12-08 07:00:00|1460.32|1457.72|1459.12|1456.52|1462.25|1459.65|1459.01|1456.41|0
1638947100000|2021-12-08 07:05:00|1459.25|1456.65|1456.36|1453.76|1460.69|1458.09|1456.24|1453.64|0
1638947400000|2021-12-08 07:10:00|1456.48|1453.88|1457.8|1455.2|1457.8|1455.2|1455.16|1452.56|0
1638947700000|2021-12-08 07:15:00|1457.56|1454.96|1457.29|1454.69|1458.11|1455.51|1456.36|1453.76|0
1638948000000|2021-12-08 07:20:00|1457.18|1454.58|1455.4|1452.8|1457.42|1454.82|1455.28|1452.68|0
1638948300000|2021-12-08 07:25:00|1455.04|1452.44|1454.32|1451.72|1455.76|1453.16|1452.88|1450.28|0
1638948600000|2021-12-08 07:30:00|1454.56|1451.96|1454.8|1452.2|1455.04|1452.44|1453.6|1451|0
1638948900000|2021-12-08 07:35:00|1455.04|1452.44|1455.28|1452.68|1456.48|1453.88|1454.43|1451.83|0
1638949200000|2021-12-08 07:40:00|1455.04|1452.44|1454.8|1452.2|1455.52|1452.92|1453.84|1451.24|0
1638949500000|2021-12-08 07:45:00|1455.04|1452.44|1456.78|1454.18|1457.44|1454.84|1454.56|1451.96|0
1638949800000|2021-12-08 07:50:00|1457.14|1454.54|1456.06|1453.46|1457.26|1454.66|1455.58|1452.98|0
1638950100000|2021-12-08 07:55:00|1456.3|1453.7|1458.1|1455.5|1458.46|1455.86|1456.3|1453.7|0
1638950400000|2021-12-08 08:00:00|1457.62|1455.02|1458.46|1455.86|1460.86|1458.26|1456.54|1453.94|0
1638950700000|2021-12-08 08:05:00|1459.22|1457.02|1459.22|1457.02|1460.9|1458.7|1458.26|1456.06|0
1638951000000|2021-12-08 08:10:00|1458.98|1456.78|1456.34|1454.14|1460.9|1458.7|1456.34|1454.14|0
1638951300000|2021-12-08 08:15:00|1456.82|1454.62|1455.61|1453.41|1456.82|1454.62|1453.93|1451.73|0
1638951600000|2021-12-08 08:20:00|1455.37|1453.17|1457.17|1454.97|1457.41|1455.21|1453.69|1451.49|0
1638951900000|2021-12-08 08:25:00|1457.05|1454.85|1458.73|1456.53|1460.18|1457.98|1456.57|1454.37|0
1638952200000|2021-12-08 08:30:00|1458.49|1456.29|1461.73|1459.53|1461.86|1459.66|1457.29|1455.09|0
1638952500000|2021-12-08 08:35:00|1461.86|1459.66|1461.61|1459.41|1462.69|1460.49|1460.65|1458.45|0
1638952800000|2021-12-08 08:40:00|1461.37|1459.17|1461.37|1459.17|1461.61|1459.41|1460.41|1458.21|0
1638953100000|2021-12-08 08:45:00|1461.13|1458.93|1459.93|1457.73|1461.85|1459.65|1459.56|1457.36|0
1638953400000|2021-12-08 08:50:00|1459.8|1457.6|1460.41|1458.21|1460.76|1458.56|1458.25|1456.05|0
1638953700000|2021-12-08 08:55:00|1460.65|1458.45|1462.57|1460.37|1462.57|1460.37|1459.93|1457.73|0
1638954000000|2021-12-08 09:00:00|1462.33|1460.13|1460.89|1458.69|1462.33|1460.13|1459.92|1457.72|0
1638954300000|2021-12-08 09:05:00|1460.16|1457.96|1461.36|1459.16|1462.33|1460.13|1460.16|1457.96|0
1638954600000|2021-12-08 09:10:00|1461.12|1458.92|1459.68|1457.48|1461.24|1459.04|1458.96|1456.76|0
1638954900000|2021-12-08 09:15:00|1459.32|1457.12|1458.24|1456.04|1459.68|1457.48|1458|1455.8|0
1638955200000|2021-12-08 09:20:00|1458.48|1456.28|1457.76|1455.56|1459.44|1457.24|1456.55|1454.35|0
1638955500000|2021-12-08 09:25:00|1458|1455.8|1456.31|1454.11|1458.48|1456.28|1456.19|1453.99|0
1638955800000|2021-12-08 09:30:00|1456.43|1454.23|1455.11|1452.91|1456.55|1454.35|1454.63|1452.43|0
1638956100000|2021-12-08 09:35:00|1454.87|1452.67|1458.47|1456.27|1458.47|1456.27|1454.63|1452.43|0
1638956400000|2021-12-08 09:40:00|1458.71|1456.51|1457.51|1455.31|1458.95|1456.75|1457.51|1455.31|0
1638956700000|2021-12-08 09:45:00|1457.27|1455.07|1455.35|1453.15|1457.51|1455.31|1454.15|1451.95|0
1638957000000|2021-12-08 09:50:00|1455.83|1453.63|1455.46|1453.26|1456.31|1454.11|1455.1|1452.9|0
1638957300000|2021-12-08 09:55:00|1455.34|1453.14|1456.54|1454.34|1457.51|1455.31|1455.34|1453.14|0
1638957600000|2021-12-08 10:00:00|1457.02|1454.82|1455.82|1453.62|1457.26|1455.06|1455.7|1453.5|0
1638957900000|2021-12-08 10:05:00|1455.7|1453.5|1457.02|1454.82|1457.02|1454.82|1455.1|1452.9|0
1638958200000|2021-12-08 10:10:00|1456.78|1454.58|1457.02|1454.82|1457.26|1455.06|1456.3|1454.1|0
1638958500000|2021-12-08 10:15:00|1456.78|1454.58|1456.78|1454.58|1457.02|1454.82|1456.06|1453.86|0
1638958800000|2021-12-08 10:20:00|1457.02|1454.82|1456.54|1454.34|1457.26|1455.06|1456.41|1454.21|0
1638959100000|2021-12-08 10:25:00|1456.3|1454.1|1454.37|1452.17|1456.54|1454.34|1454.37|1452.17|0
1638959400000|2021-12-08 10:30:00|1454.13|1451.93|1452.45|1450.25|1454.61|1452.41|1451.73|1449.53|0
1638959700000|2021-12-08 10:35:00|1452.21|1450.01|1448.13|1445.93|1452.21|1450.01|1447.65|1445.45|0
1638960000000|2021-12-08 10:40:00|1448.37|1446.17|1449.09|1446.89|1450.4|1448.2|1447.04|1444.84|0
1638960300000|2021-12-08 10:45:00|1448.85|1446.65|1448.84|1446.64|1449.92|1447.72|1447.16|1444.96|0
1638960600000|2021-12-08 10:50:00|1449.08|1446.88|1448.36|1446.16|1449.8|1447.6|1447.88|1445.68|0
1638960900000|2021-12-08 10:55:00|1448.6|1446.4|1446.92|1444.72|1449.56|1447.36|1446.92|1444.72|0
1638961200000|2021-12-08 11:00:00|1446.44|1444.24|1443.87|1441.67|1447.64|1445.44|1443.87|1441.67|0
1638961500000|2021-12-08 11:05:00|1444.11|1441.91|1445.79|1443.59|1445.79|1443.59|1443.15|1440.95|0
1638961800000|2021-12-08 11:10:00|1446.03|1443.83|1449.98|1447.78|1451.55|1449.35|1446.03|1443.83|0
1638962100000|2021-12-08 11:15:00|1449.87|1447.67|1449.63|1447.43|1451.07|1448.87|1448.43|1446.23|0
1638962400000|2021-12-08 11:20:00|1449.87|1447.67|1448.78|1446.58|1452.27|1450.07|1448.43|1446.23|0
1638962700000|2021-12-08 11:25:00|1448.67|1446.47|1448.9|1446.7|1449.63|1447.43|1447.94|1445.74|0
1638963000000|2021-12-08 11:30:00|1448.42|1446.22|1449.86|1447.66|1450.82|1448.62|1448.3|1446.1|0
1638963300000|2021-12-08 11:35:00|1450.1|1447.9|1450.58|1448.38|1450.82|1448.62|1448.42|1446.22|0
1638963600000|2021-12-08 11:40:00|1450.82|1448.62|1452.02|1449.82|1452.5|1450.3|1449.62|1447.42|0
1638963900000|2021-12-08 11:45:00|1451.9|1449.7|1462.35|1460.15|1468.85|1466.65|1447.94|1445.74|0
1638964200000|2021-12-08 11:50:00|1461.63|1459.43|1468.66|1466.46|1469.39|1467.19|1460.19|1457.99|0
1638964500000|2021-12-08 11:55:00|1468.91|1466.71|1463.13|1460.93|1471.43|1469.23|1463.13|1460.93|0
1638964800000|2021-12-08 12:00:00|1464.81|1462.61|1467.46|1465.26|1469.74|1467.54|1464.33|1462.13|0
1638965100000|2021-12-08 12:05:00|1467.7|1465.5|1460.96|1458.76|1468.42|1466.22|1460.96|1458.76|0
1638965400000|2021-12-08 12:10:00|1461.2|1459|1459.51|1457.31|1461.2|1459|1457.35|1455.15|0
1638965700000|2021-12-08 12:15:00|1459.75|1457.55|1458.79|1456.59|1459.99|1457.79|1455.42|1453.22|0
1638966000000|2021-12-08 12:20:00|1458.55|1456.35|1457.34|1455.14|1459.51|1457.31|1456.86|1454.66|0
1638966300000|2021-12-08 12:25:00|1457.22|1455.02|1459.51|1457.31|1460.23|1458.03|1456.62|1454.42|0
1638966600000|2021-12-08 12:30:00|1459.03|1456.83|1459.75|1457.55|1460.47|1458.27|1458.3|1456.1|0
1638966900000|2021-12-08 12:35:00|1459.62|1457.42|1458.42|1456.22|1460.23|1458.03|1457.34|1455.14|0
1638967200000|2021-12-08 12:40:00|1458.54|1456.34|1454.93|1452.73|1459.02|1456.82|1454.69|1452.49|0
1638967500000|2021-12-08 12:45:00|1454.45|1452.25|1453.01|1450.81|1455.29|1453.09|1451.81|1449.61|0
1638967800000|2021-12-08 12:50:00|1453.25|1451.05|1454.45|1452.25|1455.17|1452.97|1452.77|1450.57|0
1638968100000|2021-12-08 12:55:00|1453.97|1451.77|1456.01|1453.81|1456.13|1453.93|1453.25|1451.05|0
1638968400000|2021-12-08 13:00:00|1456.37|1454.17|1454.2|1452|1456.37|1454.17|1453|1450.8|0
1638968700000|2021-12-08 13:05:00|1453.72|1451.52|1454.2|1452|1456.37|1454.17|1453.48|1451.28|0
1638969000000|2021-12-08 13:10:00|1454.68|1452.48|1456.61|1454.41|1457.09|1454.89|1454.68|1452.48|0
1638969300000|2021-12-08 13:15:00|1456.13|1453.93|1455.16|1452.96|1457.09|1454.89|1455.16|1452.96|0
1638969600000|2021-12-08 13:20:00|1454.92|1452.72|1453|1450.8|1455.16|1452.96|1453|1450.8|0
1638969900000|2021-12-08 13:25:00|1453.24|1451.04|1454.68|1452.48|1456.12|1453.92|1453.24|1451.04|0
1638970200000|2021-12-08 13:30:00|1453.96|1451.76|1453.96|1451.76|1454.92|1452.72|1452.99|1450.79|0
1638970500000|2021-12-08 13:35:00|1454.07|1451.87|1452.27|1450.07|1454.44|1452.24|1451.55|1449.35|0
1638970800000|2021-12-08 13:40:00|1452.03|1449.83|1453.23|1451.03|1453.95|1451.75|1451.55|1449.35|0
1638971100000|2021-12-08 13:45:00|1452.99|1450.79|1452.75|1450.55|1453.95|1451.75|1451.55|1449.35|0
1638971400000|2021-12-08 13:50:00|1452.51|1450.31|1452.75|1450.55|1453.23|1451.03|1451.3|1449.1|0
1638971700000|2021-12-08 13:55:00|1452.51|1450.31|1452.99|1450.79|1453.23|1451.03|1452.03|1449.83|0
1638972000000|2021-12-08 14:00:00|1452.75|1450.55|1450.1|1447.9|1453.47|1451.27|1450.1|1447.9|0
1638972300000|2021-12-08 14:05:00|1449.86|1447.66|1449.38|1447.18|1451.3|1449.1|1449.38|1447.18|0
1638972600000|2021-12-08 14:10:00|1449.62|1447.42|1449.61|1447.41|1450.58|1448.38|1449.13|1446.93|0
1638972900000|2021-12-08 14:15:00|1449.37|1447.17|1449.13|1446.93|1450.58|1448.38|1449.13|1446.93|0
1638973200000|2021-12-08 14:20:00|1449.37|1447.17|1450.09|1447.89|1450.57|1448.37|1449.13|1446.93|0
1638973500000|2021-12-08 14:25:00|1450.33|1448.13|1450.81|1448.61|1451.53|1449.33|1450.09|1447.89|0
1638973800000|2021-12-08 14:30:00|1452.5|1450.3|1448.65|1446.45|1453.22|1451.02|1442.64|1440.44|0
1638974100000|2021-12-08 14:35:00|1448.41|1446.21|1441.2|1439|1450.33|1448.13|1439.99|1437.79|0
1638974400000|2021-12-08 14:40:00|1441.68|1439.48|1448.16|1445.96|1450.09|1447.89|1441.2|1439|0
1638974700000|2021-12-08 14:45:00|1448.64|1446.44|1452.01|1449.81|1452.01|1449.81|1446.48|1444.28|0
1638975000000|2021-12-08 14:50:00|1451.05|1448.85|1452.49|1450.29|1456.58|1454.38|1450.08|1447.88|0
1638975300000|2021-12-08 14:55:00|1452.25|1450.05|1446.24|1444.04|1452.25|1450.05|1444.79|1442.59|0
1638975600000|2021-12-08 15:00:00|1445.15|1442.95|1448.16|1445.96|1451.4|1449.2|1445.15|1442.95|0
1638975900000|2021-12-08 15:05:00|1447.68|1445.48|1444.79|1442.59|1451.28|1449.08|1443.11|1440.91|0
1638976200000|2021-12-08 15:10:00|1445.03|1442.83|1445.99|1443.79|1449.71|1447.51|1444.31|1442.11|0
1638976500000|2021-12-08 15:15:00|1446.23|1444.03|1446.47|1444.27|1448.88|1446.68|1445.99|1443.79|0
1638976800000|2021-12-08 15:20:00|1446.23|1444.03|1450.08|1447.88|1451.76|1449.56|1446.23|1444.03|0
1638977100000|2021-12-08 15:25:00|1450.32|1448.12|1439.33|1437.13|1450.56|1448.36|1439.33|1437.13|0
1638977400000|2021-12-08 15:30:00|1440.05|1437.85|1441.97|1439.77|1446.78|1444.58|1440.05|1437.85|0
1638977700000|2021-12-08 15:35:00|1441.85|1439.65|1441.01|1438.81|1441.97|1439.77|1439.57|1437.37|0
1638978000000|2021-12-08 15:40:00|1440.53|1438.33|1440.71|1438.51|1442.93|1440.73|1438.66|1436.46|0
1638978300000|2021-12-08 15:45:00|1440.47|1438.27|1440.7|1438.5|1441.67|1439.47|1435.9|1433.7|0
1638978600000|2021-12-08 15:50:00|1440.46|1438.26|1437.82|1435.62|1441.18|1438.98|1437.34|1435.14|0
1638978900000|2021-12-08 15:55:00|1438.06|1435.86|1434.33|1432.13|1438.78|1436.58|1434.33|1432.13|0
1638979200000|2021-12-08 16:00:00|1434.93|1432.73|1434.93|1432.73|1435.65|1433.45|1433.01|1430.81|0
1638979500000|2021-12-08 16:05:00|1435.17|1432.97|1437.57|1435.37|1438.05|1435.85|1433.25|1431.05|0
1638979800000|2021-12-08 16:10:00|1437.09|1434.89|1440.22|1438.02|1440.94|1438.74|1437.09|1434.89|0
1638980100000|2021-12-08 16:15:00|1439.98|1437.78|1438.23|1436.03|1440.94|1438.74|1437.27|1435.07|0
1638980400000|2021-12-08 16:20:00|1438.47|1436.27|1439.19|1436.99|1439.43|1437.23|1437.27|1435.07|0
1638980700000|2021-12-08 16:25:00|1439.43|1437.23|1442.8|1440.6|1442.8|1440.6|1439.43|1437.23|0
1638981000000|2021-12-08 16:30:00|1442.55|1440.35|1440.39|1438.19|1444.72|1442.52|1438.7|1436.5|0
1638981300000|2021-12-08 16:35:00|1439.43|1437.23|1439.91|1437.71|1440.63|1438.43|1438.7|1436.5|0
1638981600000|2021-12-08 16:40:00|1440.15|1437.95|1440.63|1438.43|1442.31|1440.11|1439.18|1436.98|0
1638981900000|2021-12-08 16:45:00|1441.11|1438.91|1442.97|1440.77|1443.94|1441.74|1440.63|1438.43|0
1638982200000|2021-12-08 16:50:00|1443.09|1440.89|1444.17|1441.97|1446.1|1443.9|1442.01|1439.81|0
1638982500000|2021-12-08 16:55:00|1443.93|1441.73|1444.29|1442.09|1444.9|1442.7|1442.73|1440.53|0
1638982800000|2021-12-08 17:00:00|1444.41|1442.21|1443.69|1441.49|1445.14|1442.94|1442.01|1439.81|0
1638983100000|2021-12-08 17:05:00|1443.21|1441.01|1443.21|1441.01|1444.65|1442.45|1441.52|1439.32|0
1638983400000|2021-12-08 17:10:00|1443.69|1441.49|1444.41|1442.21|1445.37|1443.17|1443.21|1441.01|0
1638983700000|2021-12-08 17:15:00|1444.17|1441.97|1441.76|1439.56|1444.28|1442.08|1441.52|1439.32|0
1638984000000|2021-12-08 17:20:00|1441.88|1439.68|1441.28|1439.08|1442|1439.8|1438.39|1436.19|0
1638984300000|2021-12-08 17:25:00|1441.04|1438.84|1441.76|1439.56|1442|1439.8|1440.67|1438.47|0
1638984600000|2021-12-08 17:30:00|1442|1439.8|1442.48|1440.28|1443.2|1441|1441.03|1438.83|0
1638984900000|2021-12-08 17:35:00|1442.72|1440.52|1444.4|1442.2|1444.4|1442.2|1441.27|1439.07|0
1638985200000|2021-12-08 17:40:00|1444.16|1441.96|1446.57|1444.37|1446.81|1444.61|1444.16|1441.96|0
1638985500000|2021-12-08 17:45:00|1446.81|1444.61|1446|1443.8|1448.01|1445.81|1445.52|1443.32|0
1638985800000|2021-12-08 17:50:00|1446.24|1444.04|1447.2|1445|1447.68|1445.48|1445.52|1443.32|0
1638986100000|2021-12-08 17:55:00|1446.83|1444.63|1445.51|1443.31|1447.68|1445.48|1445.51|1443.31|0
1638986400000|2021-12-08 18:00:00|1445.63|1443.43|1445.99|1443.79|1446.72|1444.52|1444.55|1442.35|0
1638986700000|2021-12-08 18:05:00|1445.75|1443.55|1446.23|1444.03|1446.96|1444.76|1444.55|1442.35|0
1638987000000|2021-12-08 18:10:00|1446.47|1444.27|1446.47|1444.27|1447.2|1445|1444.79|1442.59|0
1638987300000|2021-12-08 18:15:00|1446.23|1444.03|1448.75|1446.55|1449.12|1446.92|1446.23|1444.03|0
1638987600000|2021-12-08 18:20:00|1448.64|1446.44|1447.43|1445.23|1448.64|1446.44|1446.71|1444.51|0
1638987900000|2021-12-08 18:25:00|1447.67|1445.47|1448.64|1446.44|1448.64|1446.44|1447.43|1445.23|0
1638988200000|2021-12-08 18:30:00|1448.39|1446.19|1447.67|1445.47|1448.64|1446.44|1446.71|1444.51|0
1638988500000|2021-12-08 18:35:00|1447.79|1445.59|1449.11|1446.91|1449.84|1447.64|1447.43|1445.23|0
1638988800000|2021-12-08 18:40:00|1448.87|1446.67|1451.76|1449.56|1452|1449.8|1448.63|1446.43|0
1638989100000|2021-12-08 18:45:00|1452|1449.8|1451.52|1449.32|1452.73|1450.53|1451.28|1449.08|0
1638989400000|2021-12-08 18:50:00|1451.76|1449.56|1451.52|1449.32|1452.24|1450.04|1450.56|1448.36|0
1638989700000|2021-12-08 18:55:00|1451.76|1449.56|1449.35|1447.15|1452.24|1450.04|1448.63|1446.43|0
1638990000000|2021-12-08 19:00:00|1449.11|1446.91|1451.04|1448.84|1451.76|1449.56|1448.39|1446.19|0
1638990300000|2021-12-08 19:05:00|1451.28|1449.08|1450.07|1447.87|1451.52|1449.32|1448.62|1446.42|0
1638990600000|2021-12-08 19:10:00|1449.83|1447.63|1447.18|1444.98|1450.07|1447.87|1447.18|1444.98|0
1638990900000|2021-12-08 19:15:00|1447.42|1445.22|1447.77|1445.57|1448.62|1446.42|1445.25|1443.05|0
1638991200000|2021-12-08 19:20:00|1447.9|1445.7|1449.82|1447.62|1449.83|1447.63|1446.45|1444.25|0
1638991500000|2021-12-08 19:25:00|1449.58|1447.38|1451.03|1448.83|1451.27|1449.07|1449.34|1447.14|0
1638991800000|2021-12-08 19:30:00|1451.27|1449.07|1450.79|1448.59|1451.51|1449.31|1449.58|1447.38|0
1638992100000|2021-12-08 19:35:00|1450.54|1448.34|1449.1|1446.9|1451.27|1449.07|1448.38|1446.18|0
1638992400000|2021-12-08 19:40:00|1449.34|1447.14|1449.82|1447.62|1450.3|1448.1|1448.37|1446.17|0
1638992700000|2021-12-08 19:45:00|1449.58|1447.38|1449.34|1447.14|1450.78|1448.58|1449.09|1446.89|0
1638993000000|2021-12-08 19:50:00|1449.09|1446.89|1450.78|1448.58|1451.5|1449.3|1449.09|1446.89|0
1638993300000|2021-12-08 19:55:00|1451.02|1448.82|1453.67|1451.47|1454.15|1451.95|1451.02|1448.82|0
1638993600000|2021-12-08 20:00:00|1453.43|1451.23|1452.95|1450.75|1454.63|1452.43|1451.98|1449.78|0
1638993900000|2021-12-08 20:05:00|1452.71|1450.51|1452.46|1450.26|1453.91|1451.71|1451.98|1449.78|0
1638994200000|2021-12-08 20:10:00|1452.82|1450.62|1453.43|1451.23|1455.35|1453.15|1452.7|1450.5|0
1638994500000|2021-12-08 20:15:00|1453.18|1450.98|1453.18|1450.98|1454.39|1452.19|1452.94|1450.74|0
1638994800000|2021-12-08 20:20:00|1453.42|1451.22|1457.04|1454.84|1457.04|1454.84|1453.18|1450.98|0
1638995100000|2021-12-08 20:25:00|1456.8|1454.6|1457.04|1454.84|1457.52|1455.32|1455.83|1453.63|0
1638995400000|2021-12-08 20:30:00|1457.28|1455.08|1457.04|1454.84|1458|1455.8|1455.59|1453.39|0
1638995700000|2021-12-08 20:35:00|1456.79|1454.59|1455.35|1453.15|1457.52|1455.32|1455.11|1452.91|0
1638996000000|2021-12-08 20:40:00|1455.59|1453.39|1454.14|1451.94|1457.52|1455.32|1453.9|1451.7|0
1638996300000|2021-12-08 20:45:00|1454.26|1452.06|1456.31|1454.11|1457.03|1454.83|1454.14|1451.94|0
1638996600000|2021-12-08 20:50:00|1456.55|1454.35|1461.19|1458.99|1462.54|1460.34|1456.55|1454.35|0
1638996900000|2021-12-08 20:55:00|1461.43|1459.23|1457.09|1454.89|1461.91|1459.71|1457.09|1454.89|0
1638997200000|2021-12-08 21:00:00|1457.33|1455.13|1457.08|1454.88|1459.01|1456.81|1457.08|1454.88|0
1638997500000|2021-12-08 21:05:00|1456.84|1454.64|1456.84|1454.64|1459.01|1456.81|1456.36|1454.16|0
1638997800000|2021-12-08 21:10:00|1457.32|1455.12|1457.32|1455.12|1458.53|1456.33|1456.6|1454.4|0
1638998100000|2021-12-08 21:15:00|1457.28|1454.68|1457.52|1454.92|1457.76|1455.16|1457.04|1454.44|0
1638998400000|2021-12-08 21:20:00|1457.76|1455.16|1458.97|1456.37|1459.08|1456.48|1457.52|1454.92|0
1638998700000|2021-12-08 21:25:00|1459.08|1456.48|1458.48|1455.88|1459.08|1456.48|1458.48|1455.88|0
1638999000000|2021-12-08 21:30:00|1458.72|1456.12|1458|1455.4|1458.72|1456.12|1457.76|1455.16|0
1638999300000|2021-12-08 21:35:00|1458.24|1455.64|1458.48|1455.88|1458.6|1456|1458|1455.4|0
1638999600000|2021-12-08 21:40:00|1458.24|1455.64|1458|1455.4|1458.48|1455.88|1458|1455.4|0
1638999900000|2021-12-08 21:45:00|1458.24|1455.64|1458.72|1456.12|1458.96|1456.36|1458.24|1455.64|0
1639000200000|2021-12-08 21:50:00|1458.96|1456.36|1457.99|1455.39|1459.2|1456.6|1457.99|1455.39|0
1639000500000|2021-12-08 21:55:00|1457.75|1455.15|1456.91|1454.31|1457.75|1455.15|1456.06|1453.46|0
1639000800000|2021-12-08 22:00:00|1456.66|1454.06|1456.74|1454.14|1456.77|1454.17|1456.59|1453.99|0
1639001100000|2021-12-08 22:05:00|1456.84|1454.24|1456.91|1454.31|1456.95|1454.35|1456.84|1454.24|0
1639001400000|2021-12-08 22:10:00|1456.84|1454.24|1456.95|1454.35|1456.98|1454.38|1456.84|1454.24|0
1639001700000|2021-12-08 22:15:00|1456.56|1453.96|1456.45|1453.85|1456.56|1453.96|1456.45|1453.85|0
1639002000000|2021-12-08 22:20:00|1456.48|1453.88|1456.84|1454.24|1457|1454.4|1456.48|1453.88|0
1639002300000|2021-12-08 22:25:00|1456.8|1454.2|1456.9|1454.3|1456.9|1454.3|1456.8|1454.2|0
1639002600000|2021-12-08 22:30:00|1456.87|1454.27|1456.9|1454.3|1457.08|1454.48|1456.65|1454.05|0
1639002900000|2021-12-08 22:35:00|1456.86|1454.26|1456.65|1454.05|1456.86|1454.26|1456.65|1454.05|0
1639003200000|2021-12-08 22:40:00|1456.69|1454.09|1456.73|1454.13|1456.73|1454.13|1456.51|1453.91|0
1639003500000|2021-12-08 22:45:00|1456.69|1454.09|1457.07|1454.47|1457.07|1454.47|1456.65|1454.05|0
1639003800000|2021-12-08 22:50:00|1457.14|1454.54|1457.07|1454.47|1457.35|1454.75|1456.9|1454.3|0
1639004100000|2021-12-08 22:55:00|1457.17|1454.57|1456.99|1454.39|1457.38|1454.78|1456.86|1454.26|0
1639004400000|2021-12-08 23:00:00|1456.89|1454.29|1456.29|1453.69|1458.22|1455.62|1456.29|1453.69|0
1639004700000|2021-12-08 23:05:00|1456.53|1453.93|1455.68|1453.08|1456.53|1453.93|1455.32|1452.72|0
1639005000000|2021-12-08 23:10:00|1455.56|1452.96|1456.53|1453.93|1456.53|1453.93|1455.32|1452.72|0
1639005300000|2021-12-08 23:15:00|1457.01|1454.41|1457.73|1455.13|1458.21|1455.61|1457.01|1454.41|0
1639005600000|2021-12-08 23:20:00|1457.97|1455.37|1458.45|1455.85|1458.93|1456.33|1457.49|1454.89|0
1639005900000|2021-12-08 23:25:00|1458.33|1455.73|1457.49|1454.89|1458.45|1455.85|1456.76|1454.16|0
1639006200000|2021-12-08 23:30:00|1457.6|1455|1457.24|1454.64|1457.73|1455.13|1456.28|1453.68|0
1639006500000|2021-12-08 23:35:00|1457.48|1454.88|1457|1454.4|1457.97|1455.37|1457|1454.4|0
1639006800000|2021-12-08 23:40:00|1457.24|1454.64|1457.72|1455.12|1457.72|1455.12|1457|1454.4|0
1639007100000|2021-12-08 23:45:00|1457.84|1455.24|1456.76|1454.16|1457.84|1455.24|1456.28|1453.68|0
1639007400000|2021-12-08 23:50:00|1455.31|1452.71|1455.42|1452.82|1455.55|1452.95|1454.83|1452.23|0
1639007700000|2021-12-08 23:55:00|1455.55|1452.95|1456.03|1453.43|1456.27|1453.67|1454.59|1451.99|0
1639008000000|2021-12-09 00:00:00|1455.79|1453.19|1456.99|1454.39|1456.99|1454.39|1455.55|1452.95|0
1639008300000|2021-12-09 00:05:00|1456.87|1454.27|1454.94|1452.34|1456.99|1454.39|1454.82|1452.22|0
1639008600000|2021-12-09 00:10:00|1454.82|1452.22|1454.82|1452.22|1455.3|1452.7|1454.34|1451.74|0
1639008900000|2021-12-09 00:15:00|1454.58|1451.98|1453.61|1451.01|1455.06|1452.46|1453.61|1451.01|0
1639009200000|2021-12-09 00:20:00|1453.73|1451.13|1454.58|1451.98|1454.82|1452.22|1453.37|1450.77|0
1639009500000|2021-12-09 00:25:00|1454.45|1451.85|1455.78|1453.18|1456.02|1453.42|1454.21|1451.61|0
1639009800000|2021-12-09 00:30:00|1455.54|1452.94|1455.3|1452.7|1456.26|1453.66|1455.06|1452.46|0
1639010100000|2021-12-09 00:35:00|1455.17|1452.57|1454.81|1452.21|1455.78|1453.18|1454.57|1451.97|0
1639010400000|2021-12-09 00:40:00|1454.69|1452.09|1454.81|1452.21|1455.05|1452.45|1454.57|1451.97|0
1639010700000|2021-12-09 00:45:00|1454.57|1451.97|1454.33|1451.73|1455.05|1452.45|1454.33|1451.73|0
1639011000000|2021-12-09 00:50:00|1454.44|1451.84|1455.53|1452.93|1455.53|1452.93|1454.09|1451.49|0
1639011300000|2021-12-09 00:55:00|1455.29|1452.69|1454.81|1452.21|1455.29|1452.69|1454.68|1452.08|0
1639011600000|2021-12-09 01:00:00|1454.57|1451.97|1455.53|1452.93|1455.77|1453.17|1454.08|1451.48|0
1639011900000|2021-12-09 01:05:00|1455.65|1453.05|1455.05|1452.45|1456.49|1453.89|1454.81|1452.21|0
1639012200000|2021-12-09 01:10:00|1454.92|1452.32|1454.8|1452.2|1455.53|1452.93|1454.8|1452.2|0
1639012500000|2021-12-09 01:15:00|1455.05|1452.45|1455.29|1452.69|1456.01|1453.41|1454.92|1452.32|0
1639012800000|2021-12-09 01:20:00|1455.16|1452.56|1456.25|1453.65|1456.49|1453.89|1455.04|1452.44|0
1639013100000|2021-12-09 01:25:00|1456.12|1453.52|1456.25|1453.65|1456.49|1453.89|1456.01|1453.41|0
1639013400000|2021-12-09 01:30:00|1456.01|1453.41|1455.76|1453.16|1456.49|1453.89|1454.32|1451.72|0
1639013700000|2021-12-09 01:35:00|1455.64|1453.04|1457.45|1454.85|1458.17|1455.57|1455.64|1453.04|0
1639014000000|2021-12-09 01:40:00|1457.21|1454.61|1458.17|1455.57|1458.17|1455.57|1457.21|1454.61|0
1639014300000|2021-12-09 01:45:00|1457.93|1455.33|1457.69|1455.09|1457.93|1455.33|1456.72|1454.12|0
1639014600000|2021-12-09 01:50:00|1457.8|1455.2|1457.45|1454.85|1458.17|1455.57|1456.96|1454.36|0
1639014900000|2021-12-09 01:55:00|1457.2|1454.6|1457.68|1455.08|1457.93|1455.33|1457.2|1454.6|0
1639015200000|2021-12-09 02:00:00|1457.93|1455.33|1458.41|1455.81|1458.41|1455.81|1457.44|1454.84|0
1639015500000|2021-12-09 02:05:00|1458.65|1456.05|1457.44|1454.84|1458.65|1456.05|1457.44|1454.84|0
1639015800000|2021-12-09 02:10:00|1457.56|1454.96|1457.68|1455.08|1457.92|1455.32|1456.72|1454.12|0
1639016100000|2021-12-09 02:15:00|1457.92|1455.32|1457.92|1455.32|1458.4|1455.8|1457.68|1455.08|0
1639016400000|2021-12-09 02:20:00|1457.8|1455.2|1458.16|1455.56|1458.16|1455.56|1457.44|1454.84|0
1639016700000|2021-12-09 02:25:00|1457.92|1455.32|1460.33|1457.73|1460.57|1457.97|1457.79|1455.19|0
1639017000000|2021-12-09 02:30:00|1460.57|1457.97|1459.85|1457.25|1460.57|1457.97|1459.36|1456.76|0
1639017300000|2021-12-09 02:35:00|1459.72|1457.12|1459.48|1456.88|1460.09|1457.49|1458.88|1456.28|0
1639017600000|2021-12-09 02:40:00|1459.6|1457|1460.08|1457.48|1460.33|1457.73|1459.6|1457|0
1639017900000|2021-12-09 02:45:00|1460.32|1457.72|1462.01|1459.41|1462.25|1459.65|1460.32|1457.72|0
1639018200000|2021-12-09 02:50:00|1461.77|1459.17|1461.53|1458.93|1462.01|1459.41|1461.05|1458.45|0
1639018500000|2021-12-09 02:55:00|1461.29|1458.69|1462.25|1459.65|1462.73|1460.13|1461.29|1458.69|0
1639018800000|2021-12-09 03:00:00|1462.49|1459.89|1462.01|1459.41|1462.73|1460.13|1462.01|1459.41|0
1639019100000|2021-12-09 03:05:00|1462.36|1459.76|1463.21|1460.61|1463.45|1460.85|1462.25|1459.65|0
1639019400000|2021-12-09 03:10:00|1463.45|1460.85|1464.66|1462.06|1465.14|1462.54|1462.97|1460.37|0
1639019700000|2021-12-09 03:15:00|1464.42|1461.82|1463.45|1460.85|1464.66|1462.06|1463.21|1460.61|0
1639020000000|2021-12-09 03:20:00|1463.33|1460.73|1462.48|1459.88|1463.45|1460.85|1462|1459.4|0
1639020300000|2021-12-09 03:25:00|1462.24|1459.64|1462.97|1460.37|1463.21|1460.61|1462.24|1459.64|0
1639020600000|2021-12-09 03:30:00|1462.48|1459.88|1463.69|1461.09|1463.69|1461.09|1462.48|1459.88|0
1639020900000|2021-12-09 03:35:00|1463.56|1460.96|1461.52|1458.92|1463.56|1460.96|1461.52|1458.92|0
1639021200000|2021-12-09 03:40:00|1461.39|1458.79|1460.79|1458.19|1461.39|1458.79|1460.55|1457.95|0
1639021500000|2021-12-09 03:45:00|1460.55|1457.95|1460.79|1458.19|1461.03|1458.43|1460.55|1457.95|0
1639021800000|2021-12-09 03:50:00|1460.91|1458.31|1460.18|1457.58|1460.91|1458.31|1459.82|1457.22|0
1639022100000|2021-12-09 03:55:00|1460.06|1457.46|1451.63|1449.03|1460.31|1457.71|1450.18|1447.58|0
1639022400000|2021-12-09 04:00:00|1451.14|1448.54|1451.62|1449.02|1452.35|1449.75|1447.77|1445.17|0
1639022700000|2021-12-09 04:05:00|1451.74|1449.14|1453.79|1451.19|1454.76|1452.16|1451.62|1449.02|0
1639023000000|2021-12-09 04:10:00|1453.55|1450.95|1452.58|1449.98|1454.03|1451.43|1452.58|1449.98|0
1639023300000|2021-12-09 04:15:00|1452.34|1449.74|1453.07|1450.47|1453.79|1451.19|1452.1|1449.5|0
1639023600000|2021-12-09 04:20:00|1452.94|1450.34|1453.06|1450.46|1453.55|1450.95|1452.82|1450.22|0
1639023900000|2021-12-09 04:25:00|1452.82|1450.22|1452.1|1449.5|1453.18|1450.58|1451.86|1449.26|0
1639024200000|2021-12-09 04:30:00|1451.86|1449.26|1451.25|1448.65|1452.34|1449.74|1451.25|1448.65|0
1639024500000|2021-12-09 04:35:00|1451.13|1448.53|1452.34|1449.74|1452.82|1450.22|1451.13|1448.53|0
1639024800000|2021-12-09 04:40:00|1452.1|1449.5|1452.58|1449.98|1452.58|1449.98|1451.37|1448.77|0
1639025100000|2021-12-09 04:45:00|1452.34|1449.74|1451.61|1449.01|1452.82|1450.22|1451.61|1449.01|0
1639025400000|2021-12-09 04:50:00|1451.85|1449.25|1451.85|1449.25|1452.82|1450.22|1451.61|1449.01|0
1639025700000|2021-12-09 04:55:00|1451.61|1449.01|1450.64|1448.04|1451.85|1449.25|1450.16|1447.56|0
1639026000000|2021-12-09 05:00:00|1450.16|1447.56|1451.61|1449.01|1452.09|1449.49|1450.16|1447.56|0
1639026300000|2021-12-09 05:05:00|1451.37|1448.77|1450.88|1448.28|1452.33|1449.73|1450.88|1448.28|0
1639026600000|2021-12-09 05:10:00|1451.12|1448.52|1451.24|1448.64|1451.61|1449.01|1450.64|1448.04|0
1639026900000|2021-12-09 05:15:00|1450.88|1448.28|1451.24|1448.64|1451.6|1449|1450.88|1448.28|0
1639027200000|2021-12-09 05:20:00|1451.12|1448.52|1451.6|1449|1452.08|1449.48|1451.12|1448.52|0
1639027500000|2021-12-09 05:25:00|1451.72|1449.12|1451.6|1449|1452.32|1449.72|1451.12|1448.52|0
1639027800000|2021-12-09 05:30:00|1451.36|1448.76|1452.08|1449.48|1452.32|1449.72|1451.36|1448.76|0
1639028100000|2021-12-09 05:35:00|1452.32|1449.72|1452.32|1449.72|1452.32|1449.72|1451.84|1449.24|0
1639028400000|2021-12-09 05:40:00|1453.28|1450.68|1452.56|1449.96|1453.77|1451.17|1452.08|1449.48|0
1639028700000|2021-12-09 05:45:00|1452.32|1449.72|1452.67|1450.07|1452.8|1450.2|1451.84|1449.24|0
1639029000000|2021-12-09 05:50:00|1452.8|1450.2|1451.59|1448.99|1452.8|1450.2|1451.35|1448.75|0
1639029300000|2021-12-09 05:55:00|1451.47|1448.87|1450.39|1447.79|1451.59|1448.99|1450.39|1447.79|0
1639029600000|2021-12-09 06:00:00|1450.63|1448.03|1450.39|1447.79|1451.95|1449.35|1450.14|1447.54|0
1639029900000|2021-12-09 06:05:00|1450.63|1448.03|1451.35|1448.75|1451.83|1449.23|1450.63|1448.03|0
1639030200000|2021-12-09 06:10:00|1451.59|1448.99|1451.83|1449.23|1452.55|1449.95|1451.35|1448.75|0
1639030500000|2021-12-09 06:15:00|1451.7|1449.1|1451.34|1448.74|1452.07|1449.47|1451.1|1448.5|0
1639030800000|2021-12-09 06:20:00|1451.59|1448.99|1452.31|1449.71|1452.31|1449.71|1451.59|1448.99|0
1639031100000|2021-12-09 06:25:00|1452.18|1449.58|1452.55|1449.95|1452.66|1450.06|1451.83|1449.23|0
1639031400000|2021-12-09 06:30:00|1452.79|1450.19|1452.79|1450.19|1453.75|1451.15|1452.55|1449.95|0
1639031700000|2021-12-09 06:35:00|1453.27|1450.67|1453.62|1451.02|1453.75|1451.15|1453.03|1450.43|0
1639032000000|2021-12-09 06:40:00|1453.51|1450.91|1453.75|1451.15|1453.75|1451.15|1453.51|1450.91|0
1639032300000|2021-12-09 06:45:00|1453.86|1451.26|1454.71|1452.11|1455.19|1452.59|1453.86|1451.26|0
1639032600000|2021-12-09 06:50:00|1454.83|1452.23|1454.23|1451.63|1455.19|1452.59|1454.23|1451.63|0
1639032900000|2021-12-09 06:55:00|1454.1|1451.5|1454.47|1451.87|1454.71|1452.11|1453.99|1451.39|0
1639033200000|2021-12-09 07:00:00|1454.34|1451.74|1454.95|1452.35|1455.43|1452.83|1453.26|1450.66|0
1639033500000|2021-12-09 07:05:00|1455.06|1452.46|1454.34|1451.74|1455.67|1453.07|1454.22|1451.62|0
1639033800000|2021-12-09 07:10:00|1454.22|1451.62|1454.7|1452.1|1455.19|1452.59|1454.22|1451.62|0
1639034100000|2021-12-09 07:15:00|1454.58|1451.98|1454.94|1452.34|1454.94|1452.34|1453.98|1451.38|0
1639034400000|2021-12-09 07:20:00|1454.7|1452.1|1457.11|1454.51|1457.84|1455.24|1454.7|1452.1|0
1639034700000|2021-12-09 07:25:00|1457.35|1454.75|1457.35|1454.75|1457.35|1454.75|1456.15|1453.55|0
1639035000000|2021-12-09 07:30:00|1457.59|1454.99|1457.59|1454.99|1458.32|1455.72|1457.11|1454.51|0
1639035300000|2021-12-09 07:35:00|1457.83|1455.23|1458.07|1455.47|1458.07|1455.47|1457.11|1454.51|0
1639035600000|2021-12-09 07:40:00|1458.31|1455.71|1458.55|1455.95|1459.04|1456.44|1458.07|1455.47|0
1639035900000|2021-12-09 07:45:00|1458.31|1455.71|1457.35|1454.75|1458.55|1455.95|1456.87|1454.27|0
1639036200000|2021-12-09 07:50:00|1457.59|1454.99|1456.38|1453.78|1457.83|1455.23|1456.38|1453.78|0
1639036500000|2021-12-09 07:55:00|1456.62|1454.02|1456.25|1453.65|1456.86|1454.26|1455.9|1453.3|0
1639036800000|2021-12-09 08:00:00|1456.5|1453.9|1452.64|1450.04|1456.86|1454.26|1452.52|1449.92|0
1639037100000|2021-12-09 08:05:00|1452.68|1450.48|1448.58|1446.38|1453.04|1450.84|1448.46|1446.26|0
1639037400000|2021-12-09 08:10:00|1448.46|1446.26|1448.54|1446.34|1449.5|1447.3|1445.7|1443.5|0
1639037700000|2021-12-09 08:15:00|1448.78|1446.58|1452.03|1449.83|1452.64|1450.44|1448.78|1446.58|0
1639038000000|2021-12-09 08:20:00|1452.16|1449.96|1452.27|1450.07|1452.64|1450.44|1451.67|1449.47|0
1639038300000|2021-12-09 08:25:00|1452.15|1449.95|1451.91|1449.71|1452.88|1450.68|1450.95|1448.75|0
1639038600000|2021-12-09 08:30:00|1451.19|1448.99|1452.61|1450.41|1453.58|1451.38|1450.95|1448.75|0
1639038900000|2021-12-09 08:35:00|1452.86|1450.66|1451.65|1449.45|1452.86|1450.66|1451.17|1448.97|0
1639039200000|2021-12-09 08:40:00|1451.41|1449.21|1449.35|1447.15|1451.41|1449.21|1449|1446.8|0
1639039500000|2021-12-09 08:45:00|1449.48|1447.28|1451.16|1448.96|1451.65|1449.45|1448.75|1446.55|0
1639039800000|2021-12-09 08:50:00|1450.92|1448.72|1449.72|1447.52|1451.65|1449.45|1448.51|1446.31|0
1639040100000|2021-12-09 08:55:00|1449.96|1447.76|1448.75|1446.55|1450.2|1448|1448.51|1446.31|0
1639040400000|2021-12-09 09:00:00|1448.99|1446.79|1448.14|1445.94|1449.47|1447.27|1447.54|1445.34|0
1639040700000|2021-12-09 09:05:00|1448.27|1446.07|1446.82|1444.62|1449.35|1447.15|1446.82|1444.62|0
1639041000000|2021-12-09 09:10:00|1447.06|1444.86|1445.49|1443.29|1447.06|1444.86|1445.13|1442.93|0
1639041300000|2021-12-09 09:15:00|1445.37|1443.17|1446.33|1444.13|1447.06|1444.86|1445.37|1443.17|0
1639041600000|2021-12-09 09:20:00|1446.58|1444.38|1448.5|1446.3|1448.74|1446.54|1446.09|1443.89|0
1639041900000|2021-12-09 09:25:00|1448.38|1446.18|1448.26|1446.06|1448.38|1446.18|1447.54|1445.34|0
1639042200000|2021-12-09 09:30:00|1448.02|1445.82|1449.95|1447.75|1450.06|1447.86|1447.78|1445.58|0
1639042500000|2021-12-09 09:35:00|1450.43|1448.23|1449.22|1447.02|1450.67|1448.47|1449.22|1447.02|0
1639042800000|2021-12-09 09:40:00|1448.98|1446.78|1449.46|1447.26|1449.7|1447.5|1448.5|1446.3|0
1639043100000|2021-12-09 09:45:00|1448.98|1446.78|1449.46|1447.26|1449.7|1447.5|1448.74|1446.54|0
1639043400000|2021-12-09 09:50:00|1449.22|1447.02|1448.98|1446.78|1449.57|1447.37|1448.98|1446.78|0
1639043700000|2021-12-09 09:55:00|1449.22|1447.02|1448.49|1446.29|1449.22|1447.02|1448.01|1445.81|0
1639044000000|2021-12-09 10:00:00|1448.61|1446.41|1445.96|1443.76|1448.73|1446.53|1445.6|1443.4|0
1639044300000|2021-12-09 10:05:00|1446.08|1443.88|1443.91|1441.71|1446.32|1444.12|1443.91|1441.71|0
1639044600000|2021-12-09 10:10:00|1444.03|1441.83|1443.19|1440.99|1445.36|1443.16|1443.19|1440.99|0
1639044900000|2021-12-09 10:15:00|1443.67|1441.47|1439.47|1437.27|1444.87|1442.67|1439.23|1437.03|0
1639045200000|2021-12-09 10:20:00|1438.63|1436.43|1440.67|1438.47|1440.92|1438.72|1438.63|1436.43|0
1639045500000|2021-12-09 10:25:00|1440.55|1438.35|1441.64|1439.44|1442.36|1440.16|1440.19|1437.99|0
1639045800000|2021-12-09 10:30:00|1441.51|1439.31|1442.36|1440.16|1443.56|1441.36|1441.51|1439.31|0
1639046100000|2021-12-09 10:35:00|1442.12|1439.92|1443.56|1441.36|1444.4|1442.2|1442.12|1439.92|0
1639046400000|2021-12-09 10:40:00|1444.04|1441.84|1444.52|1442.32|1444.52|1442.32|1442.84|1440.64|0
1639046700000|2021-12-09 10:45:00|1444.76|1442.56|1443.67|1441.47|1444.76|1442.56|1443.43|1441.23|0
1639047000000|2021-12-09 10:50:00|1443.8|1441.6|1444.76|1442.56|1444.88|1442.68|1443.8|1441.6|0
1639047300000|2021-12-09 10:55:00|1444.52|1442.32|1443.43|1441.23|1445|1442.8|1443.31|1441.11|0
1639047600000|2021-12-09 11:00:00|1443.31|1441.11|1445.48|1443.28|1445.6|1443.4|1443.31|1441.11|0
1639047900000|2021-12-09 11:05:00|1445|1442.8|1443.55|1441.35|1445.72|1443.52|1443.55|1441.35|0
1639048200000|2021-12-09 11:10:00|1443.79|1441.59|1438.25|1436.05|1444.27|1442.07|1437.05|1434.85|0
1639048500000|2021-12-09 11:15:00|1438.37|1436.17|1441.38|1439.18|1441.38|1439.18|1437.77|1435.57|0
1639048800000|2021-12-09 11:20:00|1441.25|1439.05|1441.25|1439.05|1442.83|1440.63|1440.9|1438.7|0
1639049100000|2021-12-09 11:25:00|1441.38|1439.18|1442.82|1440.62|1443.06|1440.86|1440.9|1438.7|0
1639049400000|2021-12-09 11:30:00|1443.06|1440.86|1444.51|1442.31|1445.23|1443.03|1442.58|1440.38|0
1639049700000|2021-12-09 11:35:00|1444.62|1442.42|1442.58|1440.38|1444.62|1442.42|1441.86|1439.66|0
1639050000000|2021-12-09 11:40:00|1442.45|1440.25|1441.86|1439.66|1442.45|1440.25|1440.65|1438.45|0
1639050300000|2021-12-09 11:45:00|1442.1|1439.9|1440.41|1438.21|1442.1|1439.9|1439.44|1437.24|0
1639050600000|2021-12-09 11:50:00|1440.65|1438.45|1440.17|1437.97|1440.65|1438.45|1438.48|1436.28|0
1639050900000|2021-12-09 11:55:00|1440.41|1438.21|1442.33|1440.13|1442.33|1440.13|1440.17|1437.97|0
1639051200000|2021-12-09 12:00:00|1441.97|1439.77|1443.65|1441.45|1444.02|1441.82|1441.61|1439.41|0
1639051500000|2021-12-09 12:05:00|1443.54|1441.34|1444.98|1442.78|1444.98|1442.78|1443.3|1441.1|0
1639051800000|2021-12-09 12:10:00|1444.74|1442.54|1444.74|1442.54|1444.98|1442.78|1443.05|1440.85|0
1639052100000|2021-12-09 12:15:00|1444.98|1442.78|1446.91|1444.71|1447.39|1445.19|1444.98|1442.78|0
1639052400000|2021-12-09 12:20:00|1446.67|1444.47|1445.22|1443.02|1447.02|1444.82|1445.09|1442.89|0
1639052700000|2021-12-09 12:25:00|1444.98|1442.78|1444.49|1442.29|1445.7|1443.5|1444.25|1442.05|0
1639053000000|2021-12-09 12:30:00|1444.73|1442.53|1444.73|1442.53|1445.7|1443.5|1444.49|1442.29|0
1639053300000|2021-12-09 12:35:00|1444.85|1442.65|1445.18|1442.98|1445.18|1442.98|1443.77|1441.57|0
1639053600000|2021-12-09 12:40:00|1445.43|1443.23|1444.7|1442.5|1445.67|1443.47|1444.46|1442.26|0
1639053900000|2021-12-09 12:45:00|1444.46|1442.26|1443.5|1441.3|1444.7|1442.5|1442.77|1440.57|0
1639054200000|2021-12-09 12:50:00|1443.25|1441.05|1441.32|1439.12|1443.5|1441.3|1441.08|1438.88|0
1639054500000|2021-12-09 12:55:00|1441.56|1439.36|1443.25|1441.05|1444.46|1442.26|1441.56|1439.36|0
1639054800000|2021-12-09 13:00:00|1443.01|1440.81|1442.28|1440.08|1443.49|1441.29|1441.32|1439.12|0
1639055100000|2021-12-09 13:05:00|1442.53|1440.33|1441.56|1439.36|1442.53|1440.33|1441.56|1439.36|0
1639055400000|2021-12-09 13:10:00|1441.32|1439.12|1438.42|1436.22|1441.8|1439.6|1437.93|1435.73|0
1639055700000|2021-12-09 13:15:00|1438.9|1436.7|1440.35|1438.15|1440.83|1438.63|1438.66|1436.46|0
1639056000000|2021-12-09 13:20:00|1439.86|1437.66|1437.69|1435.49|1439.86|1437.66|1436.96|1434.76|0
1639056300000|2021-12-09 13:25:00|1437.93|1435.73|1439.14|1436.94|1439.38|1437.18|1436.72|1434.52|0
1639056600000|2021-12-09 13:30:00|1439.38|1437.18|1436.48|1434.28|1440.34|1438.14|1435.51|1433.31|0
1639056900000|2021-12-09 13:35:00|1436.24|1434.04|1438.65|1436.45|1439.49|1437.29|1436.24|1434.04|0
1639057200000|2021-12-09 13:40:00|1438.77|1436.57|1440.82|1438.62|1441.07|1438.87|1438.65|1436.45|0
1639057500000|2021-12-09 13:45:00|1440.58|1438.38|1440.58|1438.38|1442.03|1439.83|1440.58|1438.38|0
1639057800000|2021-12-09 13:50:00|1440.82|1438.62|1440.1|1437.9|1441.55|1439.35|1440.1|1437.9|0
1639058100000|2021-12-09 13:55:00|1439.97|1437.77|1440.34|1438.14|1440.82|1438.62|1439.37|1437.17|0
1639058400000|2021-12-09 14:00:00|1440.58|1438.38|1442.03|1439.83|1442.75|1440.55|1440.58|1438.38|0
1639058700000|2021-12-09 14:05:00|1441.79|1439.59|1442.87|1440.67|1442.99|1440.79|1441.06|1438.86|0
1639059000000|2021-12-09 14:10:00|1442.99|1440.79|1442.99|1440.79|1443.72|1441.52|1442.27|1440.07|0
1639059300000|2021-12-09 14:15:00|1442.75|1440.55|1443.96|1441.76|1444.92|1442.72|1442.75|1440.55|0
1639059600000|2021-12-09 14:20:00|1444.2|1442|1442.02|1439.82|1444.2|1442|1441.78|1439.58|0
1639059900000|2021-12-09 14:25:00|1442.14|1439.94|1442.26|1440.06|1443.23|1441.03|1442.02|1439.82|0
1639060200000|2021-12-09 14:30:00|1441.41|1439.21|1447.82|1445.62|1447.82|1445.62|1440.57|1438.37|0
1639060500000|2021-12-09 14:35:00|1448.3|1446.1|1449.36|1447.16|1451.05|1448.85|1446.85|1444.65|0
1639060800000|2021-12-09 14:40:00|1449.11|1446.91|1447.42|1445.22|1450.08|1447.88|1445.97|1443.77|0
1639061100000|2021-12-09 14:45:00|1447.9|1445.7|1443.55|1441.35|1450.08|1447.88|1443.31|1441.11|0
1639061400000|2021-12-09 14:50:00|1443.79|1441.59|1444.76|1442.56|1446.21|1444.01|1441.86|1439.66|0
1639061700000|2021-12-09 14:55:00|1444.27|1442.07|1443.79|1441.59|1444.76|1442.56|1439.2|1437|0
1639062000000|2021-12-09 15:00:00|1443.55|1441.35|1447.9|1445.7|1448.62|1446.42|1441.37|1439.17|0
1639062300000|2021-12-09 15:05:00|1447.41|1445.21|1444.51|1442.31|1448.14|1445.94|1441.85|1439.65|0
1639062600000|2021-12-09 15:10:00|1444.27|1442.07|1444.03|1441.83|1446.45|1444.25|1443.06|1440.86|0
1639062900000|2021-12-09 15:15:00|1444.75|1442.55|1445.52|1443.32|1446.69|1444.49|1443.35|1441.15|0
1639063200000|2021-12-09 15:20:00|1446.36|1444.16|1439.96|1437.76|1447.46|1445.26|1439.72|1437.52|0
1639063500000|2021-12-09 15:25:00|1439.72|1437.52|1436.09|1433.89|1441.89|1439.69|1436.09|1433.89|0
1639063800000|2021-12-09 15:30:00|1436.33|1434.13|1435.24|1433.04|1438.51|1436.31|1432.95|1430.75|0
1639064100000|2021-12-09 15:35:00|1434.99|1432.79|1434.51|1432.31|1436.69|1434.49|1431.61|1429.41|0
1639064400000|2021-12-09 15:40:00|1433.78|1431.58|1438.62|1436.42|1439.1|1436.9|1432.58|1430.38|0
1639064700000|2021-12-09 15:45:00|1438.86|1436.66|1442|1439.8|1442.49|1440.29|1438.62|1436.42|0
1639065000000|2021-12-09 15:50:00|1441.76|1439.56|1442|1439.8|1442.24|1440.04|1439.1|1436.9|0
1639065300000|2021-12-09 15:55:00|1441.76|1439.56|1442.48|1440.28|1443.45|1441.25|1441.03|1438.83|0
1639065600000|2021-12-09 16:00:00|1442.97|1440.77|1439.1|1436.9|1443.45|1441.25|1439.1|1436.9|0
1639065900000|2021-12-09 16:05:00|1439.34|1437.14|1442.48|1440.28|1442.72|1440.52|1439.34|1437.14|0
1639066200000|2021-12-09 16:10:00|1442.24|1440.04|1439.82|1437.62|1443.45|1441.25|1439.34|1437.14|0
1639066500000|2021-12-09 16:15:00|1440.06|1437.86|1440.06|1437.86|1440.3|1438.1|1436.43|1434.23|0
1639066800000|2021-12-09 16:20:00|1439.82|1437.62|1444.9|1442.7|1444.9|1442.7|1438.37|1436.17|0
1639067100000|2021-12-09 16:25:00|1444.65|1442.45|1446.76|1444.56|1447|1444.8|1444.17|1441.97|0
1639067400000|2021-12-09 16:30:00|1446.58|1444.38|1445.85|1443.65|1448.76|1446.56|1445.85|1443.65|0
1639067700000|2021-12-09 16:35:00|1446.1|1443.9|1445.13|1442.93|1446.58|1444.38|1443.92|1441.72|0
1639068000000|2021-12-09 16:40:00|1444.89|1442.69|1443.92|1441.72|1445.61|1443.41|1443.19|1440.99|0
1639068300000|2021-12-09 16:45:00|1443.68|1441.48|1440.05|1437.85|1443.68|1441.48|1439.56|1437.36|0
1639068600000|2021-12-09 16:50:00|1439.92|1437.72|1441.26|1439.06|1442.46|1440.26|1439.81|1437.61|0
1639068900000|2021-12-09 16:55:00|1441.5|1439.3|1440.29|1438.09|1442.46|1440.26|1438.6|1436.4|0
1639069200000|2021-12-09 17:00:00|1440.05|1437.85|1438.35|1436.15|1442.46|1440.26|1438.11|1435.91|0
1639069500000|2021-12-09 17:05:00|1438.59|1436.39|1441.37|1439.17|1441.37|1439.17|1437.63|1435.43|0
1639069800000|2021-12-09 17:10:00|1441.13|1438.93|1442.69|1440.49|1443.06|1440.86|1440.16|1437.96|0
1639070100000|2021-12-09 17:15:00|1442.82|1440.62|1440.88|1438.68|1443.78|1441.58|1440.88|1438.68|0
1639070400000|2021-12-09 17:20:00|1440.64|1438.44|1444.75|1442.55|1444.75|1442.55|1440.64|1438.44|0
1639070700000|2021-12-09 17:25:00|1444.5|1442.3|1442.33|1440.13|1444.5|1442.3|1442.33|1440.13|0
1639071000000|2021-12-09 17:30:00|1442.57|1440.37|1443.05|1440.85|1443.78|1441.58|1441.6|1439.4|0
1639071300000|2021-12-09 17:35:00|1443.29|1441.09|1446.92|1444.72|1447.16|1444.96|1443.29|1441.09|0
1639071600000|2021-12-09 17:40:00|1446.67|1444.47|1446.91|1444.71|1447.88|1445.68|1445.47|1443.27|0
1639071900000|2021-12-09 17:45:00|1447.16|1444.96|1449.09|1446.89|1449.33|1447.13|1446.43|1444.23|0
1639072200000|2021-12-09 17:50:00|1448.85|1446.65|1449.69|1447.49|1450.18|1447.98|1448.6|1446.4|0
1639072500000|2021-12-09 17:55:00|1449.93|1447.73|1450.18|1447.98|1450.66|1448.46|1447.52|1445.32|0
1639072800000|2021-12-09 18:00:00|1449.93|1447.73|1447.51|1445.31|1449.93|1447.73|1446.06|1443.86|0
1639073100000|2021-12-09 18:05:00|1447.76|1445.56|1447.51|1445.31|1449.93|1447.73|1447.27|1445.07|0
1639073400000|2021-12-09 18:10:00|1447.27|1445.07|1447.51|1445.31|1448.72|1446.52|1446.3|1444.1|0
1639073700000|2021-12-09 18:15:00|1447.75|1445.55|1448.96|1446.76|1449.93|1447.73|1447.75|1445.55|0
1639074000000|2021-12-09 18:20:00|1448.72|1446.52|1446.3|1444.1|1448.96|1446.76|1445.93|1443.73|0
1639074300000|2021-12-09 18:25:00|1446.54|1444.34|1446.06|1443.86|1447.27|1445.07|1445.33|1443.13|0
1639074600000|2021-12-09 18:30:00|1445.82|1443.62|1448.47|1446.27|1448.96|1446.76|1445.57|1443.37|0
1639074900000|2021-12-09 18:35:00|1447.99|1445.79|1450.65|1448.45|1451.86|1449.66|1447.75|1445.55|0
1639075200000|2021-12-09 18:40:00|1450.17|1447.97|1445.09|1442.89|1450.41|1448.21|1445.09|1442.89|0
1639075500000|2021-12-09 18:45:00|1444.6|1442.4|1442.37|1440.17|1446.78|1444.58|1441.7|1439.5|0
1639075800000|2021-12-09 18:50:00|1442.13|1439.93|1443.09|1440.89|1443.57|1441.37|1440.43|1438.23|0
1639076100000|2021-12-09 18:55:00|1443.33|1441.13|1445.51|1443.31|1447.68|1445.48|1443.33|1441.13|0
1639076400000|2021-12-09 19:00:00|1445.75|1443.55|1445.26|1443.06|1447.2|1445|1444.54|1442.34|0
1639076700000|2021-12-09 19:05:00|1445.14|1442.94|1445.02|1442.82|1446.95|1444.75|1444.3|1442.1|0
1639077000000|2021-12-09 19:10:00|1445.26|1443.06|1443.33|1441.13|1446.23|1444.03|1441.88|1439.68|0
1639077300000|2021-12-09 19:15:00|1443.81|1441.61|1444.53|1442.33|1445.26|1443.06|1442.12|1439.92|0
1639077600000|2021-12-09 19:20:00|1444.65|1442.45|1447.43|1445.23|1448.16|1445.96|1444.29|1442.09|0
1639077900000|2021-12-09 19:25:00|1447.67|1445.47|1442.36|1440.16|1447.67|1445.47|1441.63|1439.43|0
1639078200000|2021-12-09 19:30:00|1442.11|1439.91|1442.6|1440.4|1443.56|1441.36|1440.66|1438.46|0
1639078500000|2021-12-09 19:35:00|1441.87|1439.67|1441.39|1439.19|1442.6|1440.4|1440.18|1437.98|0
1639078800000|2021-12-09 19:40:00|1441.15|1438.95|1440.06|1437.86|1442.48|1440.28|1438.37|1436.17|0
1639079100000|2021-12-09 19:45:00|1439.82|1437.62|1439.58|1437.38|1440.79|1438.59|1438.37|1436.17|0
1639079400000|2021-12-09 19:50:00|1439.21|1437.01|1436.68|1434.48|1440.06|1437.86|1435.96|1433.76|0
1639079700000|2021-12-09 19:55:00|1436.92|1434.72|1436.49|1434.29|1437.65|1435.45|1433.28|1431.08|0
1639080000000|2021-12-09 20:00:00|1436.25|1434.05|1437.51|1435.31|1441.56|1439.36|1435.53|1433.33|0
1639080300000|2021-12-09 20:05:00|1438.37|1436.17|1432.58|1430.38|1438.61|1436.41|1432.58|1430.38|0
1639080600000|2021-12-09 20:10:00|1432.34|1430.14|1431.57|1429.37|1435.43|1433.23|1429.4|1427.2|0
1639080900000|2021-12-09 20:15:00|1431.33|1429.13|1431.33|1429.13|1433.5|1431.3|1429.4|1427.2|0
1639081200000|2021-12-09 20:20:00|1431.57|1429.37|1427.23|1425.03|1432.29|1430.09|1427.23|1425.03|0
1639081500000|2021-12-09 20:25:00|1427.47|1425.27|1431.08|1428.88|1433.25|1431.05|1426.27|1424.07|0
1639081800000|2021-12-09 20:30:00|1430.84|1428.64|1432.77|1430.57|1435.18|1432.98|1430.36|1428.16|0
1639082100000|2021-12-09 20:35:00|1432.53|1430.33|1433.73|1431.53|1435.42|1433.22|1430.6|1428.4|0
1639082400000|2021-12-09 20:40:00|1433.49|1431.29|1435.9|1433.7|1438.07|1435.87|1432.04|1429.84|0
1639082700000|2021-12-09 20:45:00|1436.14|1433.94|1436.24|1434.04|1438.65|1436.45|1434.31|1432.11|0
1639083000000|2021-12-09 20:50:00|1434.31|1432.11|1431.9|1429.7|1437.2|1435|1431.42|1429.22|0
1639083300000|2021-12-09 20:55:00|1432.38|1430.18|1425.87|1423.67|1432.62|1430.42|1424.42|1422.22|0
1639083600000|2021-12-09 21:00:00|1425.63|1423.43|1424.51|1422.31|1428.12|1425.92|1424.27|1422.07|0
1639083900000|2021-12-09 21:05:00|1424.75|1422.55|1421.86|1419.66|1425.47|1423.27|1421.62|1419.42|0
1639084200000|2021-12-09 21:10:00|1422.1|1419.9|1424.03|1421.83|1424.27|1422.07|1422.1|1419.9|0
1639084500000|2021-12-09 21:15:00|1423.98|1421.38|1423.74|1421.14|1424.47|1421.87|1423.5|1420.9|0
1639084800000|2021-12-09 21:20:00|1423.98|1421.38|1424.7|1422.1|1424.7|1422.1|1423.74|1421.14|0
1639085100000|2021-12-09 21:25:00|1424.46|1421.86|1427.84|1425.24|1428.08|1425.48|1424.46|1421.86|0
1639085400000|2021-12-09 21:30:00|1427.47|1424.87|1426.63|1424.03|1428.08|1425.48|1426.39|1423.79|0
1639085700000|2021-12-09 21:35:00|1426.15|1423.55|1426.63|1424.03|1426.87|1424.27|1426.15|1423.55|0
1639086000000|2021-12-09 21:40:00|1427.11|1424.51|1426.14|1423.54|1427.35|1424.75|1426.14|1423.54|0
1639086300000|2021-12-09 21:45:00|1426.39|1423.79|1428.07|1425.47|1428.07|1425.47|1425.9|1423.3|0
1639086600000|2021-12-09 21:50:00|1427.83|1425.23|1427.83|1425.23|1428.07|1425.47|1427.35|1424.75|0
1639086900000|2021-12-09 21:55:00|1428.07|1425.47|1427.7|1425.1|1428.31|1425.71|1427.59|1424.99|0
1639087200000|2021-12-09 22:00:00|1427.92|1425.32|1427.75|1425.15|1428.13|1425.53|1427.71|1425.11|0
1639087500000|2021-12-09 22:05:00|1427.71|1425.11|1427.79|1425.19|1427.99|1425.39|1427.68|1425.08|0
1639087800000|2021-12-09 22:10:00|1427.85|1425.25|1428.72|1426.12|1429.14|1426.54|1427.85|1425.25|0
1639088100000|2021-12-09 22:15:00|1428.55|1425.95|1428.72|1426.12|1428.8|1426.2|1428.55|1425.95|0
1639088400000|2021-12-09 22:20:00|1428.79|1426.19|1428.86|1426.26|1429.29|1426.69|1428.69|1426.09|0
1639088700000|2021-12-09 22:25:00|1428.93|1426.33|1428.82|1426.22|1428.93|1426.33|1428.75|1426.15|0
1639089000000|2021-12-09 22:30:00|1428.79|1426.19|1428.93|1426.33|1429.03|1426.43|1428.79|1426.19|0
1639089300000|2021-12-09 22:35:00|1428.9|1426.3|1429.03|1426.43|1429.24|1426.64|1428.9|1426.3|0
1639089600000|2021-12-09 22:40:00|1428.96|1426.36|1429.63|1427.03|1429.67|1427.07|1428.92|1426.32|0
1639089900000|2021-12-09 22:45:00|1429.56|1426.96|1429.49|1426.89|1429.8|1427.2|1429.38|1426.78|0
1639090200000|2021-12-09 22:50:00|1429.52|1426.92|1429.09|1426.49|1429.52|1426.92|1428.96|1426.36|0
1639090500000|2021-12-09 22:55:00|1429.06|1426.46|1428.96|1426.36|1429.06|1426.46|1428.96|1426.36|0
1639090800000|2021-12-09 23:00:00|1428.65|1426.05|1431.42|1428.82|1431.42|1428.82|1428.17|1425.57|0
1639091100000|2021-12-09 23:05:00|1431.3|1428.7|1432.5|1429.9|1432.63|1430.03|1431.18|1428.58|0
1639091400000|2021-12-09 23:10:00|1432.63|1430.03|1432.39|1429.79|1432.63|1430.03|1431.9|1429.3|0
1639091700000|2021-12-09 23:15:00|1433.11|1430.51|1431.9|1429.3|1433.35|1430.75|1431.9|1429.3|0
1639092000000|2021-12-09 23:20:00|1431.78|1429.18|1431.42|1428.82|1432.38|1429.78|1431.18|1428.58|0
1639092300000|2021-12-09 23:25:00|1431.66|1429.06|1431.66|1429.06|1431.9|1429.3|1430.81|1428.21|0
1639092600000|2021-12-09 23:30:00|1431.77|1429.17|1433.7|1431.1|1434.07|1431.47|1431.77|1429.17|0
1639092900000|2021-12-09 23:35:00|1433.59|1430.99|1434.07|1431.47|1434.31|1431.71|1433.59|1430.99|0
1639093200000|2021-12-09 23:40:00|1433.83|1431.23|1433.82|1431.22|1434.42|1431.82|1433.7|1431.1|0
1639093500000|2021-12-09 23:45:00|1433.7|1431.1|1432.62|1430.02|1433.82|1431.22|1432.62|1430.02|0
1639093800000|2021-12-09 23:50:00|1432.49|1429.89|1432.38|1429.78|1433.34|1430.74|1432.13|1429.53|0
1639094100000|2021-12-09 23:55:00|1432.62|1430.02|1431.65|1429.05|1433.21|1430.61|1431.65|1429.05|0
1639094400000|2021-12-10 00:00:00|1432.13|1429.53|1430.2|1427.6|1433.1|1430.5|1429.72|1427.12|0
1639094700000|2021-12-10 00:05:00|1430.44|1427.84|1429.59|1426.99|1431.17|1428.57|1428.76|1426.16|0
1639095000000|2021-12-10 00:10:00|1429.72|1427.12|1433.58|1430.98|1433.58|1430.98|1429.72|1427.12|0
1639095300000|2021-12-10 00:15:00|1433.09|1430.49|1431.4|1428.8|1433.82|1431.22|1431.16|1428.56|0
1639095600000|2021-12-10 00:20:00|1431.16|1428.56|1432.37|1429.77|1432.37|1429.77|1430.68|1428.08|0
1639095900000|2021-12-10 00:25:00|1432.13|1429.53|1430.68|1428.08|1432.37|1429.77|1430.44|1427.84|0
1639096200000|2021-12-10 00:30:00|1430.2|1427.6|1429.71|1427.11|1430.68|1428.08|1429.23|1426.63|0
1639096500000|2021-12-10 00:35:00|1429.95|1427.35|1429.71|1427.11|1430.44|1427.84|1429.71|1427.11|0
1639096800000|2021-12-10 00:40:00|1429.83|1427.23|1429.71|1427.11|1431.03|1428.43|1428.99|1426.39|0
1639097100000|2021-12-10 00:45:00|1429.83|1427.23|1429.23|1426.63|1430.43|1427.83|1428.5|1425.9|0
1639097400000|2021-12-10 00:50:00|1428.98|1426.38|1428.5|1425.9|1429.47|1426.87|1428.5|1425.9|0
1639097700000|2021-12-10 00:55:00|1428.62|1426.02|1428.02|1425.42|1428.62|1426.02|1427.05|1424.45|0
1639098000000|2021-12-10 01:00:00|1428.5|1425.9|1425.61|1423.01|1428.98|1426.38|1425.13|1422.53|0
1639098300000|2021-12-10 01:05:00|1425.37|1422.77|1426.09|1423.49|1426.81|1424.21|1425.12|1422.52|0
1639098600000|2021-12-10 01:10:00|1426.2|1423.6|1425.6|1423|1427.77|1425.17|1425.36|1422.76|0
1639098900000|2021-12-10 01:15:00|1425.48|1422.88|1424.4|1421.8|1426.09|1423.49|1423.92|1421.32|0
1639099200000|2021-12-10 01:20:00|1424.64|1422.04|1426.68|1424.08|1426.81|1424.21|1424.4|1421.8|0
1639099500000|2021-12-10 01:25:00|1426.57|1423.97|1428.73|1426.13|1428.73|1426.13|1425.84|1423.24|0
1639099800000|2021-12-10 01:30:00|1428.85|1426.25|1431.14|1428.54|1431.26|1428.66|1428.49|1425.89|0
1639100100000|2021-12-10 01:35:00|1431.38|1428.78|1428.85|1426.25|1431.62|1429.02|1428.85|1426.25|0
1639100400000|2021-12-10 01:40:00|1428.97|1426.37|1431.62|1429.02|1431.62|1429.02|1428.73|1426.13|0
1639100700000|2021-12-10 01:45:00|1431.38|1428.78|1432.58|1429.98|1432.58|1429.98|1431.14|1428.54|0
1639101000000|2021-12-10 01:50:00|1432.46|1429.86|1431.62|1429.02|1432.83|1430.23|1431.49|1428.89|0
1639101300000|2021-12-10 01:55:00|1432.1|1429.5|1431.62|1429.02|1432.34|1429.74|1431.14|1428.54|0
1639101600000|2021-12-10 02:00:00|1431.38|1428.78|1432.58|1429.98|1432.82|1430.22|1431.25|1428.65|0
1639101900000|2021-12-10 02:05:00|1431.86|1429.26|1432.1|1429.5|1432.82|1430.22|1431.86|1429.26|0
1639102200000|2021-12-10 02:10:00|1431.97|1429.37|1432.82|1430.22|1432.82|1430.22|1431.61|1429.01|0
1639102500000|2021-12-10 02:15:00|1432.58|1429.98|1432.34|1429.74|1433.06|1430.46|1432.34|1429.74|0
1639102800000|2021-12-10 02:20:00|1432.21|1429.61|1432.09|1429.49|1432.58|1429.98|1431.97|1429.37|0
1639103100000|2021-12-10 02:25:00|1432.33|1429.73|1432.09|1429.49|1432.57|1429.97|1432.09|1429.49|0
1639103400000|2021-12-10 02:30:00|1432.33|1429.73|1432.57|1429.97|1432.57|1429.97|1431.85|1429.25|0
1639103700000|2021-12-10 02:35:00|1432.33|1429.73|1431.12|1428.52|1432.45|1429.85|1430.88|1428.28|0
1639104000000|2021-12-10 02:40:00|1431|1428.4|1430.88|1428.28|1431.12|1428.52|1430.64|1428.04|0
1639104300000|2021-12-10 02:45:00|1431.12|1428.52|1431.36|1428.76|1431.36|1428.76|1430.76|1428.16|0
1639104600000|2021-12-10 02:50:00|1431.6|1429|1432.33|1429.73|1432.57|1429.97|1431.6|1429|0
1639104900000|2021-12-10 02:55:00|1432.2|1429.6|1432.57|1429.97|1432.57|1429.97|1431.96|1429.36|0
1639105200000|2021-12-10 03:00:00|1432.68|1430.08|1433.29|1430.69|1434.25|1431.65|1432.32|1429.72|0
1639105500000|2021-12-10 03:05:00|1433.05|1430.45|1433.77|1431.17|1434.01|1431.41|1433.05|1430.45|0
1639105800000|2021-12-10 03:10:00|1433.64|1431.04|1433.53|1430.93|1433.77|1431.17|1433.28|1430.68|0
1639106100000|2021-12-10 03:15:00|1433.28|1430.68|1433.52|1430.92|1433.77|1431.17|1433.04|1430.44|0
1639106400000|2021-12-10 03:20:00|1433.77|1431.17|1433.52|1430.92|1433.88|1431.28|1433.28|1430.68|0
1639106700000|2021-12-10 03:25:00|1433.4|1430.8|1433.88|1431.28|1434|1431.4|1433.28|1430.68|0
1639107000000|2021-12-10 03:30:00|1433.76|1431.16|1433.76|1431.16|1434.24|1431.64|1433.52|1430.92|0
1639107300000|2021-12-10 03:35:00|1433.52|1430.92|1432.31|1429.71|1433.76|1431.16|1432.31|1429.71|0
1639107600000|2021-12-10 03:40:00|1432.07|1429.47|1432.07|1429.47|1432.31|1429.71|1431.22|1428.62|0
1639107900000|2021-12-10 03:45:00|1431.83|1429.23|1431.11|1428.51|1432.19|1429.59|1431.11|1428.51|0
1639108200000|2021-12-10 03:50:00|1431.1|1428.5|1431.59|1428.99|1431.7|1429.1|1430.86|1428.26|0
1639108500000|2021-12-10 03:55:00|1431.34|1428.74|1431.34|1428.74|1431.83|1429.23|1431.34|1428.74|0
1639108800000|2021-12-10 04:00:00|1431.58|1428.98|1431.34|1428.74|1432.31|1429.71|1430.62|1428.02|0
1639109100000|2021-12-10 04:05:00|1431.58|1428.98|1431.34|1428.74|1431.58|1428.98|1431.1|1428.5|0
1639109400000|2021-12-10 04:10:00|1431.46|1428.86|1431.1|1428.5|1431.58|1428.98|1430.62|1428.02|0
1639109700000|2021-12-10 04:15:00|1430.86|1428.26|1430.86|1428.26|1430.97|1428.37|1430.37|1427.77|0
1639110000000|2021-12-10 04:20:00|1430.97|1428.37|1431.58|1428.98|1431.58|1428.98|1430.85|1428.25|0
1639110300000|2021-12-10 04:25:00|1431.82|1429.22|1432.42|1429.82|1432.54|1429.94|1431.58|1428.98|0
1639110600000|2021-12-10 04:30:00|1432.3|1429.7|1431.57|1428.97|1432.42|1429.82|1431.33|1428.73|0
1639110900000|2021-12-10 04:35:00|1431.82|1429.22|1430.24|1427.64|1432.06|1429.46|1430.24|1427.64|0
1639111200000|2021-12-10 04:40:00|1430.37|1427.77|1430.37|1427.77|1430.85|1428.25|1430.13|1427.53|0
1639111500000|2021-12-10 04:45:00|1430.61|1428.01|1431.09|1428.49|1431.09|1428.49|1430.48|1427.88|0
1639111800000|2021-12-10 04:50:00|1431.2|1428.6|1429.16|1426.56|1431.2|1428.6|1429.16|1426.56|0
1639112100000|2021-12-10 04:55:00|1429.4|1426.8|1428.43|1425.83|1429.4|1426.8|1428.43|1425.83|0
1639112400000|2021-12-10 05:00:00|1428.68|1426.08|1429.64|1427.04|1429.64|1427.04|1428.43|1425.83|0
1639112700000|2021-12-10 05:05:00|1429.51|1426.91|1427.71|1425.11|1429.64|1427.04|1427.71|1425.11|0
1639113000000|2021-12-10 05:10:00|1427.82|1425.22|1427.76|1425.16|1428.24|1425.64|1427.71|1425.11|0
1639113300000|2021-12-10 05:15:00|1427.63|1425.03|1428|1425.4|1428.11|1425.51|1427.27|1424.67|0
1639113600000|2021-12-10 05:20:00|1428.24|1425.64|1427.27|1424.67|1428.24|1425.64|1427.03|1424.43|0
1639113900000|2021-12-10 05:25:00|1427.51|1424.91|1427.51|1424.91|1427.76|1425.16|1427.27|1424.67|0
1639114200000|2021-12-10 05:30:00|1427.27|1424.67|1426.79|1424.19|1427.51|1424.91|1426.55|1423.95|0
1639114500000|2021-12-10 05:35:00|1426.66|1424.06|1426.79|1424.19|1427.03|1424.43|1426.3|1423.7|0
1639114800000|2021-12-10 05:40:00|1426.9|1424.3|1424.25|1421.65|1426.9|1424.3|1424.13|1421.53|0
1639115100000|2021-12-10 05:45:00|1424.37|1421.77|1424.86|1422.26|1425.1|1422.5|1424.13|1421.53|0
1639115400000|2021-12-10 05:50:00|1424.73|1422.13|1424.37|1421.77|1425.1|1422.5|1424.37|1421.77|0
1639115700000|2021-12-10 05:55:00|1424.49|1421.89|1425.33|1422.73|1425.33|1422.73|1424.37|1421.77|0
1639116000000|2021-12-10 06:00:00|1425.09|1422.49|1426.65|1424.05|1426.65|1424.05|1424.85|1422.25|0
1639116300000|2021-12-10 06:05:00|1426.54|1423.94|1427.98|1425.38|1427.98|1425.38|1426.3|1423.7|0
1639116600000|2021-12-10 06:10:00|1427.74|1425.14|1427.98|1425.38|1428.1|1425.5|1427.5|1424.9|0
1639116900000|2021-12-10 06:15:00|1428.1|1425.5|1428.46|1425.86|1428.71|1426.11|1428.1|1425.5|0
1639117200000|2021-12-10 06:20:00|1428.7|1426.1|1428.7|1426.1|1428.7|1426.1|1428.22|1425.62|0
1639117500000|2021-12-10 06:25:00|1428.46|1425.86|1427.74|1425.14|1428.46|1425.86|1427.74|1425.14|0
1639117800000|2021-12-10 06:30:00|1427.98|1425.38|1427.74|1425.14|1428.09|1425.49|1427.74|1425.14|0
1639118100000|2021-12-10 06:35:00|1427.61|1425.01|1427.73|1425.13|1428.22|1425.62|1427.61|1425.01|0
1639118400000|2021-12-10 06:40:00|1427.49|1424.89|1427.49|1424.89|1427.49|1424.89|1427.25|1424.65|0
1639118700000|2021-12-10 06:45:00|1427.73|1425.13|1427.25|1424.65|1427.73|1425.13|1427.25|1424.65|0
1639119000000|2021-12-10 06:50:00|1427.37|1424.77|1427.97|1425.37|1428.45|1425.85|1427.25|1424.65|0
1639119300000|2021-12-10 06:55:00|1428.21|1425.61|1429.66|1427.06|1429.66|1427.06|1428.09|1425.49|0
1639119600000|2021-12-10 07:00:00|1429.53|1426.93|1429.66|1427.06|1430.86|1428.26|1429.18|1426.58|0
1639119900000|2021-12-10 07:05:00|1429.42|1426.82|1428.93|1426.33|1429.42|1426.82|1428.69|1426.09|0
1639120200000|2021-12-10 07:10:00|1428.69|1426.09|1428.45|1425.85|1428.93|1426.33|1428.21|1425.61|0
1639120500000|2021-12-10 07:15:00|1428.21|1425.61|1428.69|1426.09|1429.05|1426.45|1427.48|1424.88|0
1639120800000|2021-12-10 07:20:00|1428.8|1426.2|1430.49|1427.89|1430.86|1428.26|1428.45|1425.85|0
1639121100000|2021-12-10 07:25:00|1430.62|1428.02|1430.13|1427.53|1431.1|1428.5|1430.13|1427.53|0
1639121400000|2021-12-10 07:30:00|1430.37|1427.77|1430.13|1427.53|1430.61|1428.01|1429.89|1427.29|0
1639121700000|2021-12-10 07:35:00|1429.89|1427.29|1429.65|1427.05|1430.37|1427.77|1429.65|1427.05|0
1639122000000|2021-12-10 07:40:00|1429.41|1426.81|1429.16|1426.56|1429.65|1427.05|1429.16|1426.56|0
1639122300000|2021-12-10 07:45:00|1429.4|1426.8|1431.09|1428.49|1431.09|1428.49|1429.16|1426.56|0
1639122600000|2021-12-10 07:50:00|1430.85|1428.25|1430.37|1427.77|1431.33|1428.73|1430.37|1427.77|0
1639122900000|2021-12-10 07:55:00|1430.48|1427.88|1430.61|1428.01|1431.33|1428.73|1430.12|1427.52|0
1639123200000|2021-12-10 08:00:00|1431.09|1428.49|1432.54|1429.94|1433.02|1430.42|1429.88|1427.28|0
1639123500000|2021-12-10 08:05:00|1432.58|1430.38|1433.54|1431.34|1434.26|1432.06|1432.58|1430.38|0
1639123800000|2021-12-10 08:10:00|1433.78|1431.58|1431.61|1429.41|1434.02|1431.82|1431.13|1428.93|0
1639124100000|2021-12-10 08:15:00|1431.72|1429.52|1432.57|1430.37|1432.57|1430.37|1430.64|1428.44|0
1639124400000|2021-12-10 08:20:00|1433.05|1430.85|1431.36|1429.16|1433.3|1431.1|1431.12|1428.92|0
1639124700000|2021-12-10 08:25:00|1431.61|1429.41|1433.41|1431.21|1434.02|1431.82|1431.61|1429.41|0
1639125000000|2021-12-10 08:30:00|1433.29|1431.09|1435.46|1433.26|1435.58|1433.38|1432.69|1430.49|0
1639125300000|2021-12-10 08:35:00|1435.22|1433.02|1434.26|1432.06|1435.46|1433.26|1433.77|1431.57|0
1639125600000|2021-12-10 08:40:00|1434.13|1431.93|1434.98|1432.78|1434.98|1432.78|1433.29|1431.09|0
1639125900000|2021-12-10 08:45:00|1434.74|1432.54|1434.98|1432.78|1435.22|1433.02|1434.01|1431.81|0
1639126200000|2021-12-10 08:50:00|1435.22|1433.02|1438.11|1435.91|1438.11|1435.91|1434.74|1432.54|0
1639126500000|2021-12-10 08:55:00|1438.35|1436.15|1438.11|1435.91|1438.35|1436.15|1437.63|1435.43|0
1639126800000|2021-12-10 09:00:00|1438.35|1436.15|1435.21|1433.01|1438.35|1436.15|1435.21|1433.01|0
1639127100000|2021-12-10 09:05:00|1435.46|1433.26|1434.49|1432.29|1435.46|1433.26|1434.12|1431.92|0
1639127400000|2021-12-10 09:10:00|1434.73|1432.53|1434.6|1432.4|1435.21|1433.01|1434.25|1432.05|0
1639127700000|2021-12-10 09:15:00|1434.73|1432.53|1435.69|1433.49|1436.18|1433.98|1434.25|1432.05|0
1639128000000|2021-12-10 09:20:00|1435.57|1433.37|1436.29|1434.09|1436.9|1434.7|1435.21|1433.01|0
1639128300000|2021-12-10 09:25:00|1436.17|1433.97|1434.97|1432.77|1436.29|1434.09|1434.73|1432.53|0
1639128600000|2021-12-10 09:30:00|1434.84|1432.64|1435.69|1433.49|1435.93|1433.73|1434.72|1432.52|0
1639128900000|2021-12-10 09:35:00|1435.56|1433.36|1437.14|1434.94|1437.86|1435.66|1435.56|1433.36|0
1639129200000|2021-12-10 09:40:00|1437.25|1435.05|1436.65|1434.45|1437.62|1435.42|1436.17|1433.97|0
1639129500000|2021-12-10 09:45:00|1436.77|1434.57|1437.13|1434.93|1437.38|1435.18|1436.65|1434.45|0
1639129800000|2021-12-10 09:50:00|1437.37|1435.17|1437.13|1434.93|1438.34|1436.14|1436.65|1434.45|0
1639130100000|2021-12-10 09:55:00|1437.37|1435.17|1438.34|1436.14|1438.34|1436.14|1436.65|1434.45|0
1639130400000|2021-12-10 10:00:00|1438.58|1436.38|1437.37|1435.17|1438.58|1436.38|1437.37|1435.17|0
1639130700000|2021-12-10 10:05:00|1437.49|1435.29|1437.85|1435.65|1437.85|1435.65|1436.89|1434.69|0
1639131000000|2021-12-10 10:10:00|1437.73|1435.53|1436.16|1433.96|1438.09|1435.89|1436.16|1433.96|0
1639131300000|2021-12-10 10:15:00|1436.4|1434.2|1436.4|1434.2|1437.13|1434.93|1436.4|1434.2|0
1639131600000|2021-12-10 10:20:00|1436.52|1434.32|1436.88|1434.68|1437.85|1435.65|1436.4|1434.2|0
1639131900000|2021-12-10 10:25:00|1437.12|1434.92|1437.36|1435.16|1437.36|1435.16|1436.64|1434.44|0
1639132200000|2021-12-10 10:30:00|1437.12|1434.92|1438.33|1436.13|1438.33|1436.13|1436.88|1434.68|0
1639132500000|2021-12-10 10:35:00|1438.57|1436.37|1438.57|1436.37|1439.48|1437.28|1438.2|1436|0
1639132800000|2021-12-10 10:40:00|1438.09|1435.89|1438.14|1435.94|1438.63|1436.43|1437.72|1435.52|0
1639133100000|2021-12-10 10:45:00|1437.9|1435.7|1438.63|1436.43|1438.74|1436.54|1437.66|1435.46|0
1639133400000|2021-12-10 10:50:00|1438.14|1435.94|1438.38|1436.18|1438.38|1436.18|1436.94|1434.74|0
1639133700000|2021-12-10 10:55:00|1438.26|1436.06|1438.62|1436.42|1438.86|1436.66|1437.42|1435.22|0
1639134000000|2021-12-10 11:00:00|1438.38|1436.18|1439.83|1437.63|1439.83|1437.63|1438.38|1436.18|0
1639134300000|2021-12-10 11:05:00|1439.59|1437.39|1441.76|1439.56|1442|1439.8|1439.46|1437.26|0
1639134600000|2021-12-10 11:10:00|1442|1439.8|1441.76|1439.56|1442|1439.8|1441.27|1439.07|0
1639134900000|2021-12-10 11:15:00|1441.87|1439.67|1441.51|1439.31|1442.48|1440.28|1441.03|1438.83|0
1639135200000|2021-12-10 11:20:00|1441.76|1439.56|1442.24|1440.04|1442.48|1440.28|1441.75|1439.55|0
1639135500000|2021-12-10 11:25:00|1442.48|1440.28|1443.68|1441.48|1443.93|1441.73|1442.48|1440.28|0
1639135800000|2021-12-10 11:30:00|1443.56|1441.36|1442.48|1440.28|1443.68|1441.48|1441.99|1439.79|0
1639136100000|2021-12-10 11:35:00|1442.72|1440.52|1443.68|1441.48|1443.92|1441.72|1442.72|1440.52|0
1639136400000|2021-12-10 11:40:00|1443.44|1441.24|1444.89|1442.69|1445.61|1443.41|1443.44|1441.24|0
1639136700000|2021-12-10 11:45:00|1445.13|1442.93|1445.85|1443.65|1445.85|1443.65|1444.16|1441.96|0
1639137000000|2021-12-10 11:50:00|1445.73|1443.53|1446.15|1443.95|1446.58|1444.38|1445.37|1443.17|0
1639137300000|2021-12-10 11:55:00|1445.78|1443.58|1444.46|1442.26|1446.39|1444.19|1444.46|1442.26|0
1639137600000|2021-12-10 12:00:00|1444.22|1442.02|1443.25|1441.05|1444.94|1442.74|1443.01|1440.81|0
1639137900000|2021-12-10 12:05:00|1443.12|1440.92|1441.8|1439.6|1443.25|1441.05|1441.8|1439.6|0
1639138200000|2021-12-10 12:10:00|1441.92|1439.72|1440.59|1438.39|1442.28|1440.08|1440.35|1438.15|0
1639138500000|2021-12-10 12:15:00|1440.71|1438.51|1440.59|1438.39|1441.07|1438.87|1439.62|1437.42|0
1639138800000|2021-12-10 12:20:00|1440.35|1438.15|1442.28|1440.08|1442.52|1440.32|1440.35|1438.15|0
1639139100000|2021-12-10 12:25:00|1442.04|1439.84|1442.52|1440.32|1442.76|1440.56|1441.31|1439.11|0
1639139400000|2021-12-10 12:30:00|1442.64|1440.44|1440.83|1438.63|1442.76|1440.56|1440.7|1438.5|0
1639139700000|2021-12-10 12:35:00|1440.59|1438.39|1441.07|1438.87|1441.31|1439.11|1440.34|1438.14|0
1639140000000|2021-12-10 12:40:00|1440.94|1438.74|1440.1|1437.9|1441.07|1438.87|1440.1|1437.9|0
1639140300000|2021-12-10 12:45:00|1439.86|1437.66|1439.37|1437.17|1439.86|1437.66|1438.53|1436.33|0
1639140600000|2021-12-10 12:50:00|1439.62|1437.42|1439.86|1437.66|1439.86|1437.66|1439.13|1436.93|0
1639140900000|2021-12-10 12:55:00|1439.73|1437.53|1439.61|1437.41|1439.86|1437.66|1439.13|1436.93|0
1639141200000|2021-12-10 13:00:00|1439.49|1437.29|1439.13|1436.93|1439.85|1437.65|1438.41|1436.21|0
1639141500000|2021-12-10 13:05:00|1439.25|1437.05|1438.89|1436.69|1439.37|1437.17|1438.4|1436.2|0
1639141800000|2021-12-10 13:10:00|1439.13|1436.93|1438.89|1436.69|1439.13|1436.93|1437.92|1435.72|0
1639142100000|2021-12-10 13:15:00|1439.13|1436.93|1443.96|1441.76|1444.2|1442|1439.13|1436.93|0
1639142400000|2021-12-10 13:20:00|1444.2|1442|1440.57|1438.37|1444.2|1442|1440.09|1437.89|0
1639142700000|2021-12-10 13:25:00|1440.81|1438.61|1440.69|1438.49|1441.78|1439.58|1440.33|1438.13|0
1639143000000|2021-12-10 13:30:00|1440.45|1438.25|1454.78|1452.58|1455.75|1453.55|1440.09|1437.89|0
1639143300000|2021-12-10 13:35:00|1456.23|1454.03|1459.87|1457.67|1462.06|1459.86|1456.23|1454.03|0
1639143600000|2021-12-10 13:40:00|1459.99|1457.79|1460.23|1458.03|1462.41|1460.21|1457.57|1455.37|0
1639143900000|2021-12-10 13:45:00|1459.75|1457.55|1457.81|1455.61|1460.48|1458.28|1456.36|1454.16|0
1639144200000|2021-12-10 13:50:00|1457.57|1455.37|1456.84|1454.64|1459.02|1456.82|1456.12|1453.92|0
1639144500000|2021-12-10 13:55:00|1456.6|1454.4|1457.81|1455.61|1458.54|1456.34|1456.36|1454.16|0
1639144800000|2021-12-10 14:00:00|1458.29|1456.09|1457.81|1455.61|1459.26|1457.06|1457.57|1455.37|0
1639145100000|2021-12-10 14:05:00|1457.57|1455.37|1455.14|1452.94|1458.29|1456.09|1455.14|1452.94|0
1639145400000|2021-12-10 14:10:00|1455.39|1453.19|1456.6|1454.4|1457.08|1454.88|1454.9|1452.7|0
1639145700000|2021-12-10 14:15:00|1456.84|1454.64|1455.87|1453.67|1456.84|1454.64|1455.14|1452.94|0
1639146000000|2021-12-10 14:20:00|1455.63|1453.43|1456.59|1454.39|1457.08|1454.88|1454.66|1452.46|0
1639146300000|2021-12-10 14:25:00|1456.35|1454.15|1452.96|1450.76|1456.59|1454.39|1452.48|1450.28|0
1639146600000|2021-12-10 14:30:00|1453.69|1451.49|1456.42|1454.22|1457.32|1455.12|1450.37|1448.17|0
1639146900000|2021-12-10 14:35:00|1456.9|1454.7|1459.32|1457.12|1460.78|1458.58|1453.51|1451.31|0
1639147200000|2021-12-10 14:40:00|1459.08|1456.88|1452.78|1450.58|1460.78|1458.58|1452.3|1450.1|0
1639147500000|2021-12-10 14:45:00|1453.51|1451.31|1446.73|1444.53|1454.96|1452.76|1446.01|1443.81|0
1639147800000|2021-12-10 14:50:00|1446.97|1444.77|1448.91|1446.71|1451.69|1449.49|1445.76|1443.56|0
1639148100000|2021-12-10 14:55:00|1448.67|1446.47|1444.73|1442.53|1449.63|1447.43|1442.62|1440.42|0
1639148400000|2021-12-10 15:00:00|1444.36|1442.16|1444.73|1442.53|1451.26|1449.06|1443.88|1441.68|0
1639148700000|2021-12-10 15:05:00|1444.48|1442.28|1448.59|1446.39|1450.05|1447.85|1443.76|1441.56|0
1639149000000|2021-12-10 15:10:00|1449.8|1447.6|1446.9|1444.7|1449.8|1447.6|1443.76|1441.56|0
1639149300000|2021-12-10 15:15:00|1446.66|1444.46|1454.06|1451.86|1455.61|1453.41|1445.45|1443.25|0
1639149600000|2021-12-10 15:20:00|1454.3|1452.1|1452.36|1450.16|1455.14|1452.94|1451.39|1449.19|0
1639149900000|2021-12-10 15:25:00|1451.88|1449.68|1454.3|1452.1|1454.3|1452.1|1450.18|1447.98|0
1639150200000|2021-12-10 15:30:00|1454.78|1452.58|1444.3|1442.1|1455.51|1453.31|1442.85|1440.65|0
1639150500000|2021-12-10 15:35:00|1444.06|1441.86|1441.81|1439.61|1444.3|1442.1|1438.25|1436.05|0
1639150800000|2021-12-10 15:40:00|1441.33|1439.13|1440.85|1438.65|1442.78|1440.58|1439.15|1436.95|0
1639151100000|2021-12-10 15:45:00|1440.36|1438.16|1435.53|1433.33|1441.33|1439.13|1435.53|1433.33|0
1639151400000|2021-12-10 15:50:00|1436.01|1433.81|1438.67|1436.47|1439.88|1437.68|1435.04|1432.84|0
1639151700000|2021-12-10 15:55:00|1438.91|1436.71|1441.08|1438.88|1441.57|1439.37|1437.46|1435.26|0
1639152000000|2021-12-10 16:00:00|1441.33|1439.13|1436.01|1433.81|1442.05|1439.85|1436.01|1433.81|0
1639152300000|2021-12-10 16:05:00|1436.25|1434.05|1428.62|1426.42|1436.25|1434.05|1426.93|1424.73|0
1639152600000|2021-12-10 16:10:00|1429.34|1427.14|1432.24|1430.04|1432.24|1430.04|1427.65|1425.45|0
1639152900000|2021-12-10 16:15:00|1431.03|1428.83|1434.65|1432.45|1436.35|1434.15|1430.07|1427.87|0
1639153200000|2021-12-10 16:20:00|1434.17|1431.97|1437.13|1434.93|1437.62|1435.42|1433.69|1431.49|0
1639153500000|2021-12-10 16:25:00|1435.92|1433.72|1441.15|1438.95|1441.52|1439.32|1435.92|1433.72|0
1639153800000|2021-12-10 16:30:00|1441.28|1439.08|1438.44|1436.24|1441.28|1439.08|1437.47|1435.27|0
1639154100000|2021-12-10 16:35:00|1438.68|1436.48|1440.13|1437.93|1441.82|1439.62|1436.99|1434.79|0
1639154400000|2021-12-10 16:40:00|1439.89|1437.69|1445.69|1443.49|1445.93|1443.73|1438.92|1436.72|0
1639154700000|2021-12-10 16:45:00|1445.93|1443.73|1448.59|1446.39|1449.56|1447.36|1445.93|1443.73|0
1639155000000|2021-12-10 16:50:00|1447.87|1445.67|1446.17|1443.97|1450.04|1447.84|1445.69|1443.49|0
1639155300000|2021-12-10 16:55:00|1446.65|1444.45|1447.86|1445.66|1448.35|1446.15|1444.96|1442.76|0
1639155600000|2021-12-10 17:00:00|1448.59|1446.39|1446.17|1443.97|1448.59|1446.39|1444.72|1442.52|0
1639155900000|2021-12-10 17:05:00|1446.89|1444.69|1447.51|1445.31|1450.65|1448.45|1446.65|1444.45|0
1639156200000|2021-12-10 17:10:00|1448.11|1445.91|1447.99|1445.79|1450.17|1447.97|1447.26|1445.06|0
1639156500000|2021-12-10 17:15:00|1448.23|1446.03|1445.33|1443.13|1449.2|1447|1444.84|1442.64|0
1639156800000|2021-12-10 17:20:00|1446.29|1444.09|1448.23|1446.03|1448.23|1446.03|1444.36|1442.16|0
1639157100000|2021-12-10 17:25:00|1447.74|1445.54|1446.41|1444.21|1449.92|1447.72|1446.05|1443.85|0
1639157400000|2021-12-10 17:30:00|1446.53|1444.33|1442.9|1440.7|1447.26|1445.06|1442.18|1439.98|0
1639157700000|2021-12-10 17:35:00|1443.14|1440.94|1441.45|1439.25|1444.35|1442.15|1440.48|1438.28|0
1639158000000|2021-12-10 17:40:00|1441.21|1439.01|1441.93|1439.73|1443.14|1440.94|1440.72|1438.52|0
1639158300000|2021-12-10 17:45:00|1441.69|1439.49|1446.53|1444.33|1446.77|1444.57|1440.72|1438.52|0
1639158600000|2021-12-10 17:50:00|1446.04|1443.84|1447.74|1445.54|1447.74|1445.54|1446.04|1443.84|0
1639158900000|2021-12-10 17:55:00|1447.49|1445.29|1449.26|1447.06|1449.26|1447.06|1446.77|1444.57|0
1639159200000|2021-12-10 18:00:00|1449.01|1446.81|1452.16|1449.96|1452.89|1450.69|1447.32|1445.12|0
1639159500000|2021-12-10 18:05:00|1452.28|1450.08|1453.37|1451.17|1454.34|1452.14|1450.95|1448.75|0
1639159800000|2021-12-10 18:10:00|1453.61|1451.41|1453.13|1450.93|1454.1|1451.9|1452.16|1449.96|0
1639160100000|2021-12-10 18:15:00|1452.88|1450.68|1454.09|1451.89|1454.34|1452.14|1451.92|1449.72|0
1639160400000|2021-12-10 18:20:00|1453.85|1451.65|1451.19|1448.99|1453.85|1451.65|1450.82|1448.62|0
1639160700000|2021-12-10 18:25:00|1451.43|1449.23|1452.88|1450.68|1453.37|1451.17|1450.7|1448.5|0
1639161000000|2021-12-10 18:30:00|1452.75|1450.55|1451.91|1449.71|1453.36|1451.16|1450.94|1448.74|0
1639161300000|2021-12-10 18:35:00|1452.15|1449.95|1450.94|1448.74|1452.39|1450.19|1449.25|1447.05|0
1639161600000|2021-12-10 18:40:00|1450.7|1448.5|1450.7|1448.5|1451.18|1448.98|1449.73|1447.53|0
1639161900000|2021-12-10 18:45:00|1450.94|1448.74|1449.24|1447.04|1451.18|1448.98|1448.76|1446.56|0
1639162200000|2021-12-10 18:50:00|1449|1446.8|1451.66|1449.46|1451.91|1449.71|1448.76|1446.56|0
1639162500000|2021-12-10 18:55:00|1451.42|1449.22|1453.12|1450.92|1453.6|1451.4|1450.94|1448.74|0
1639162800000|2021-12-10 19:00:00|1453.36|1451.16|1451.9|1449.7|1454.08|1451.88|1450.94|1448.74|0
1639163100000|2021-12-10 19:05:00|1452.15|1449.95|1451.18|1448.98|1452.87|1450.67|1450.69|1448.49|0
1639163400000|2021-12-10 19:10:00|1451.42|1449.22|1452.63|1450.43|1452.87|1450.67|1450.69|1448.49|0
1639163700000|2021-12-10 19:15:00|1452.5|1450.3|1454.08|1451.88|1454.08|1451.88|1451.42|1449.22|0
1639164000000|2021-12-10 19:20:00|1453.84|1451.64|1454.56|1452.36|1455.05|1452.85|1453.84|1451.64|0
1639164300000|2021-12-10 19:25:00|1454.32|1452.12|1454.56|1452.36|1455.05|1452.85|1452.87|1450.67|0
1639164600000|2021-12-10 19:30:00|1454.8|1452.6|1450.93|1448.73|1456.01|1453.81|1450.08|1447.88|0
1639164900000|2021-12-10 19:35:00|1451.65|1449.45|1451.89|1449.69|1452.86|1450.66|1450.44|1448.24|0
1639165200000|2021-12-10 19:40:00|1452.38|1450.18|1451.17|1448.97|1452.62|1450.42|1451.17|1448.97|0
1639165500000|2021-12-10 19:45:00|1451.65|1449.45|1451.41|1449.21|1452.38|1450.18|1450.44|1448.24|0
1639165800000|2021-12-10 19:50:00|1450.92|1448.72|1448.26|1446.06|1451.65|1449.45|1448.26|1446.06|0
1639166100000|2021-12-10 19:55:00|1448.5|1446.3|1447.05|1444.85|1449.71|1447.51|1446.08|1443.88|0
1639166400000|2021-12-10 20:00:00|1446.68|1444.48|1445.35|1443.15|1448.98|1446.78|1445.11|1442.91|0
1639166700000|2021-12-10 20:05:00|1445.59|1443.39|1449.95|1447.75|1450.92|1448.72|1444.87|1442.67|0
1639167000000|2021-12-10 20:10:00|1449.71|1447.51|1450.68|1448.48|1451.4|1449.2|1449.22|1447.02|0
1639167300000|2021-12-10 20:15:00|1449.95|1447.75|1452.37|1450.17|1452.37|1450.17|1449.71|1447.51|0
1639167600000|2021-12-10 20:20:00|1452.13|1449.93|1455.03|1452.83|1456|1453.8|1451.88|1449.68|0
1639167900000|2021-12-10 20:25:00|1455.27|1453.07|1455.03|1452.83|1455.76|1453.56|1454.06|1451.86|0
1639168200000|2021-12-10 20:30:00|1455.27|1453.07|1459.39|1457.19|1459.39|1457.19|1455.03|1452.83|0
1639168500000|2021-12-10 20:35:00|1459.15|1456.95|1458.66|1456.46|1459.87|1457.67|1457.45|1455.25|0
1639168800000|2021-12-10 20:40:00|1458.42|1456.22|1459.87|1457.67|1460.12|1457.92|1458.42|1456.22|0
1639169100000|2021-12-10 20:45:00|1460.11|1457.91|1462.17|1459.97|1462.3|1460.1|1460.11|1457.91|0
1639169400000|2021-12-10 20:50:00|1462.05|1459.85|1463.87|1461.67|1465.81|1463.61|1462.05|1459.85|0
1639169700000|2021-12-10 20:55:00|1464.11|1461.91|1466.29|1464.09|1468.47|1466.27|1462.9|1460.7|0
1639170000000|2021-12-10 21:00:00|1467.26|1465.06|1467.26|1465.06|1467.74|1465.54|1464.71|1462.51|0
1639170300000|2021-12-10 21:05:00|1467.5|1465.3|1467.62|1465.42|1467.98|1465.78|1466.53|1464.33|0
1639170600000|2021-12-10 21:10:00|1467.26|1465.06|1467.26|1465.06|1467.5|1465.3|1467.26|1465.06|0
1639382700000|2021-12-13 08:05:00|1474.02|1471.82|1472.32|1470.12|1475.35|1473.15|1472.32|1470.12|0
1639383000000|2021-12-13 08:10:00|1472.56|1470.36|1474.5|1472.3|1475.59|1473.39|1472.56|1470.36|0
1639383300000|2021-12-13 08:15:00|1474.98|1472.78|1476.92|1474.72|1477.04|1474.84|1474.01|1471.81|0
1639383600000|2021-12-13 08:20:00|1477.04|1474.84|1478.38|1476.18|1478.86|1476.66|1476.2|1474|0
1639383900000|2021-12-13 08:25:00|1478.14|1475.94|1477.89|1475.69|1478.38|1476.18|1476.92|1474.72|0
1639384200000|2021-12-13 08:30:00|1477.65|1475.45|1479.35|1477.15|1479.83|1477.63|1476.68|1474.48|0
1639384500000|2021-12-13 08:35:00|1479.95|1477.75|1479.83|1477.63|1480.08|1477.88|1478.86|1476.66|0
1639384800000|2021-12-13 08:40:00|1479.35|1477.15|1479.1|1476.9|1479.83|1477.63|1478.49|1476.29|0
1639385100000|2021-12-13 08:45:00|1479.22|1477.02|1479.59|1477.39|1479.83|1477.63|1478.98|1476.78|0
1639385400000|2021-12-13 08:50:00|1479.34|1477.14|1480.07|1477.87|1481.04|1478.84|1478.86|1476.66|0
1639385700000|2021-12-13 08:55:00|1479.83|1477.63|1477.64|1475.44|1479.83|1477.63|1477.52|1475.32|0
1639386000000|2021-12-13 09:00:00|1477.27|1475.07|1480.07|1477.87|1480.07|1477.87|1476.67|1474.47|0
1639386300000|2021-12-13 09:05:00|1479.94|1477.74|1478.97|1476.77|1480.43|1478.23|1478.61|1476.41|0
1639386600000|2021-12-13 09:10:00|1478.85|1476.65|1482.12|1479.92|1482.49|1480.29|1478.85|1476.65|0
1639386900000|2021-12-13 09:15:00|1482.25|1480.05|1482.74|1480.54|1483.22|1481.02|1482.25|1480.05|0
1639387200000|2021-12-13 09:20:00|1482.61|1480.41|1482.98|1480.78|1483.46|1481.26|1482.25|1480.05|0
1639387500000|2021-12-13 09:25:00|1482.73|1480.53|1482.98|1480.78|1482.98|1480.78|1482.25|1480.05|0
1639387800000|2021-12-13 09:30:00|1483.22|1481.02|1483.22|1481.02|1484.55|1482.35|1482.97|1480.77|0
1639388100000|2021-12-13 09:35:00|1483.33|1481.13|1482.25|1480.05|1483.7|1481.5|1482.25|1480.05|0
1639388400000|2021-12-13 09:40:00|1482.12|1479.92|1482|1479.8|1482.73|1480.53|1482|1479.8|0
1639388700000|2021-12-13 09:45:00|1482.24|1480.04|1482.49|1480.29|1482.73|1480.53|1481.39|1479.19|0
1639389000000|2021-12-13 09:50:00|1482.36|1480.16|1481.76|1479.56|1482.49|1480.29|1481.03|1478.83|0
1639389300000|2021-12-13 09:55:00|1481.51|1479.31|1481.87|1479.67|1482|1479.8|1480.78|1478.58|0
1639389600000|2021-12-13 10:00:00|1482|1479.8|1482.72|1480.52|1483.21|1481.01|1481.87|1479.67|0
1639389900000|2021-12-13 10:05:00|1482.84|1480.64|1481.51|1479.31|1483.08|1480.88|1481.27|1479.07|0
1639390200000|2021-12-13 10:10:00|1481.27|1479.07|1479.81|1477.61|1481.51|1479.31|1479.32|1477.12|0
1639390500000|2021-12-13 10:15:00|1479.57|1477.37|1478.47|1476.27|1479.57|1477.37|1478.11|1475.91|0
1639390800000|2021-12-13 10:20:00|1478.71|1476.51|1478.84|1476.64|1479.81|1477.61|1478.59|1476.39|0
1639391100000|2021-12-13 10:25:00|1478.22|1476.02|1479.32|1477.12|1479.32|1477.12|1477.01|1474.81|0
1639391400000|2021-12-13 10:30:00|1479.56|1477.36|1478.83|1476.63|1479.56|1477.36|1478.83|1476.63|0
1639391700000|2021-12-13 10:35:00|1478.59|1476.39|1480.29|1478.09|1480.53|1478.33|1478.59|1476.39|0
1639392000000|2021-12-13 10:40:00|1480.53|1478.33|1481.5|1479.3|1481.74|1479.54|1480.29|1478.09|0
1639392300000|2021-12-13 10:45:00|1481.74|1479.54|1481.5|1479.3|1481.99|1479.79|1481.26|1479.06|0
1639392600000|2021-12-13 10:50:00|1481.74|1479.54|1480.29|1478.09|1481.74|1479.54|1479.8|1477.6|0
1639392900000|2021-12-13 10:55:00|1480.04|1477.84|1480.53|1478.33|1480.53|1478.33|1479.31|1477.11|0
1639393200000|2021-12-13 11:00:00|1480.77|1478.57|1482.23|1480.03|1482.47|1480.27|1480.53|1478.33|0
1639393500000|2021-12-13 11:05:00|1482.47|1480.27|1482.22|1480.02|1482.95|1480.75|1481.98|1479.78|0
1639393800000|2021-12-13 11:10:00|1482.47|1480.27|1483.92|1481.72|1484.89|1482.69|1482.22|1480.02|0
1639394100000|2021-12-13 11:15:00|1483.68|1481.48|1482.71|1480.51|1484.16|1481.96|1482.71|1480.51|0
1639394400000|2021-12-13 11:20:00|1482.46|1480.26|1482.46|1480.26|1483.19|1480.99|1481.98|1479.78|0
1639394700000|2021-12-13 11:25:00|1482.22|1480.02|1481.73|1479.53|1482.71|1480.51|1481.73|1479.53|0
1639395000000|2021-12-13 11:30:00|1481.49|1479.29|1481|1478.8|1481.73|1479.53|1481|1478.8|0
1639395300000|2021-12-13 11:35:00|1481.12|1478.92|1481.49|1479.29|1481.73|1479.53|1477.72|1475.52|0
1639395600000|2021-12-13 11:40:00|1481.25|1479.05|1479.55|1477.35|1482.7|1480.5|1479.55|1477.35|0
1639395900000|2021-12-13 11:45:00|1479.42|1477.22|1477.84|1475.64|1479.55|1477.35|1477.12|1474.92|0
1639396200000|2021-12-13 11:50:00|1478.09|1475.89|1478.57|1476.37|1479.54|1477.34|1477.84|1475.64|0
1639396500000|2021-12-13 11:55:00|1478.81|1476.61|1479.54|1477.34|1479.78|1477.58|1478.81|1476.61|0
1639396800000|2021-12-13 12:00:00|1478.09|1475.89|1476.39|1474.19|1478.09|1475.89|1475.17|1472.97|0
1639397100000|2021-12-13 12:05:00|1476.63|1474.43|1477.23|1475.03|1477.6|1475.4|1476.14|1473.94|0
1639397400000|2021-12-13 12:10:00|1477.11|1474.91|1476.63|1474.43|1477.35|1475.15|1476.38|1474.18|0
1639397700000|2021-12-13 12:15:00|1476.74|1474.54|1474.93|1472.73|1477.11|1474.91|1474.93|1472.73|0
1639398000000|2021-12-13 12:20:00|1474.68|1472.48|1478.08|1475.88|1478.56|1476.36|1474.68|1472.48|0
1639398300000|2021-12-13 12:25:00|1478.32|1476.12|1476.14|1473.94|1478.44|1476.24|1475.89|1473.69|0
1639398600000|2021-12-13 12:30:00|1475.89|1473.69|1476.38|1474.18|1476.86|1474.66|1475.65|1473.45|0
1639398900000|2021-12-13 12:35:00|1476.62|1474.42|1477.1|1474.9|1477.22|1475.02|1476.38|1474.18|0
1639399200000|2021-12-13 12:40:00|1476.86|1474.66|1477.59|1475.39|1477.59|1475.39|1476.13|1473.93|0
1639399500000|2021-12-13 12:45:00|1477.35|1475.15|1475.65|1473.45|1477.83|1475.63|1474.92|1472.72|0
1639399800000|2021-12-13 12:50:00|1475.89|1473.69|1474.67|1472.47|1476.37|1474.17|1474.67|1472.47|0
1639400100000|2021-12-13 12:55:00|1474.43|1472.23|1474.67|1472.47|1474.92|1472.72|1473.95|1471.75|0
1639400400000|2021-12-13 13:00:00|1474.92|1472.72|1474.43|1472.23|1475.89|1473.69|1474.19|1471.99|0
1639400700000|2021-12-13 13:05:00|1474.19|1471.99|1474.67|1472.47|1474.67|1472.47|1473.46|1471.26|0
1639401000000|2021-12-13 13:10:00|1474.91|1472.71|1476.37|1474.17|1476.37|1474.17|1474.91|1472.71|0
1639401300000|2021-12-13 13:15:00|1475.64|1473.44|1473.46|1471.26|1476.13|1473.93|1473.21|1471.01|0
1639401600000|2021-12-13 13:20:00|1473.7|1471.5|1474.91|1472.71|1474.91|1472.71|1473.21|1471.01|0
1639401900000|2021-12-13 13:25:00|1474.78|1472.58|1475.64|1473.44|1475.64|1473.44|1474.78|1472.58|0
1639402200000|2021-12-13 13:30:00|1475.39|1473.19|1475.88|1473.68|1476.85|1474.65|1475.39|1473.19|0
1639402500000|2021-12-13 13:35:00|1476.12|1473.92|1476.61|1474.41|1476.61|1474.41|1475.63|1473.43|0
1639402800000|2021-12-13 13:40:00|1476.36|1474.16|1475.15|1472.95|1477.33|1475.13|1475.15|1472.95|0
1639403100000|2021-12-13 13:45:00|1475.39|1473.19|1474.66|1472.46|1475.39|1473.19|1473.93|1471.73|0
1639403400000|2021-12-13 13:50:00|1474.42|1472.22|1473.69|1471.49|1474.9|1472.7|1473.2|1471|0
1639403700000|2021-12-13 13:55:00|1473.2|1471|1472.96|1470.76|1473.93|1471.73|1472.96|1470.76|0
1639404000000|2021-12-13 14:00:00|1473.08|1470.88|1470.05|1467.85|1473.2|1471|1470.05|1467.85|0
1639404300000|2021-12-13 14:05:00|1470.29|1468.09|1472.47|1470.27|1472.72|1470.52|1470.29|1468.09|0
1639404600000|2021-12-13 14:10:00|1472.23|1470.03|1470.05|1467.85|1472.96|1470.76|1469.8|1467.6|0
1639404900000|2021-12-13 14:15:00|1470.29|1468.09|1469.07|1466.87|1471.02|1468.82|1469.07|1466.87|0
1639405200000|2021-12-13 14:20:00|1469.19|1466.99|1467.13|1464.93|1470.04|1467.84|1466.89|1464.69|0
1639405500000|2021-12-13 14:25:00|1467.01|1464.81|1461.8|1459.6|1467.01|1464.81|1461.55|1459.35|0
1639405800000|2021-12-13 14:30:00|1461.31|1459.11|1457.09|1454.89|1464.22|1462.02|1457.09|1454.89|0
1639406100000|2021-12-13 14:35:00|1455.88|1453.68|1452.49|1450.29|1461.45|1459.25|1451.76|1449.56|0
1639406400000|2021-12-13 14:40:00|1452.73|1450.53|1456.6|1454.4|1458.78|1456.58|1452.49|1450.29|0
1639406700000|2021-12-13 14:45:00|1455.15|1452.95|1451.03|1448.83|1456.36|1454.16|1449.58|1447.38|0
1639407000000|2021-12-13 14:50:00|1450.31|1448.11|1446.92|1444.72|1450.31|1448.11|1444.26|1442.06|0
1639407300000|2021-12-13 14:55:00|1445.95|1443.75|1447.4|1445.2|1451.76|1449.56|1445.71|1443.51|0
1639407600000|2021-12-13 15:00:00|1446.79|1444.59|1445.15|1442.95|1447.33|1445.13|1442.98|1440.78|0
1639407900000|2021-12-13 15:05:00|1445.39|1443.19|1447.33|1445.13|1449.02|1446.82|1444.67|1442.47|0
1639408200000|2021-12-13 15:10:00|1445.88|1443.68|1451.07|1448.87|1452.41|1450.21|1444.42|1442.22|0
1639408500000|2021-12-13 15:15:00|1451.44|1449.24|1449.5|1447.3|1453.13|1450.93|1449.26|1447.06|0
1639408800000|2021-12-13 15:20:00|1450.23|1448.03|1442|1439.8|1450.71|1448.51|1440.55|1438.35|0
1639409100000|2021-12-13 15:25:00|1441.76|1439.56|1437.89|1435.69|1442.97|1440.77|1434.02|1431.82|0
1639409400000|2021-12-13 15:30:00|1437.65|1435.45|1435.25|1433.05|1437.65|1435.45|1432.15|1429.95|0
1639409700000|2021-12-13 15:35:00|1436.22|1434.02|1436.59|1434.39|1441.29|1439.09|1435.61|1433.41|0
1639410000000|2021-12-13 15:40:00|1436.71|1434.51|1435.38|1433.18|1439.01|1436.81|1434.17|1431.97|0
1639410300000|2021-12-13 15:45:00|1436.11|1433.91|1440.94|1438.74|1441.91|1439.71|1436.11|1433.91|0
1639410600000|2021-12-13 15:50:00|1441.67|1439.47|1438.52|1436.32|1443.61|1441.41|1437.8|1435.6|0
1639410900000|2021-12-13 15:55:00|1438.77|1436.57|1437.31|1435.11|1439.01|1436.81|1434.89|1432.69|0
1639411200000|2021-12-13 16:00:00|1436.59|1434.39|1431.99|1429.79|1439.01|1436.81|1430.54|1428.34|0
1639411500000|2021-12-13 16:05:00|1432.48|1430.28|1435.13|1432.93|1437.31|1435.11|1431.99|1429.79|0
1639411800000|2021-12-13 16:10:00|1434.41|1432.21|1431.99|1429.79|1437.07|1434.87|1430.17|1427.97|0
1639412100000|2021-12-13 16:15:00|1432.71|1430.51|1429.93|1427.73|1434.65|1432.45|1428.84|1426.64|0
1639412400000|2021-12-13 16:20:00|1430.3|1428.1|1428.36|1426.16|1431.75|1429.55|1428.36|1426.16|0
1639412700000|2021-12-13 16:25:00|1428.6|1426.4|1429.27|1427.07|1430.72|1428.52|1427.33|1425.13|0
1639413000000|2021-12-13 16:30:00|1429.03|1426.83|1431.44|1429.24|1433.14|1430.94|1427.58|1425.38|0
1639413300000|2021-12-13 16:35:00|1431.2|1429|1430.96|1428.76|1434.34|1432.14|1430.23|1428.03|0
1639413600000|2021-12-13 16:40:00|1431.2|1429|1432.41|1430.21|1434.83|1432.63|1431.2|1429|0
1639413900000|2021-12-13 16:45:00|1432.65|1430.45|1429.99|1427.79|1434.1|1431.9|1429.99|1427.79|0
1639414200000|2021-12-13 16:50:00|1430.23|1428.03|1428.05|1425.85|1431.2|1429|1427.33|1425.13|0
1639414500000|2021-12-13 16:55:00|1428.29|1426.09|1432.89|1430.69|1433.37|1431.17|1427.33|1425.13|0
1639414800000|2021-12-13 17:00:00|1431.92|1429.72|1432.16|1429.96|1432.4|1430.2|1427.33|1425.13|0
1639415100000|2021-12-13 17:05:00|1432.4|1430.2|1436.51|1434.31|1437|1434.8|1430.95|1428.75|0
1639415400000|2021-12-13 17:10:00|1436.27|1434.07|1437.48|1435.28|1438.69|1436.49|1435.3|1433.1|0
1639415700000|2021-12-13 17:15:00|1437.72|1435.52|1435.06|1432.86|1437.72|1435.52|1434.82|1432.62|0
1639416000000|2021-12-13 17:20:00|1434.82|1432.62|1436.75|1434.55|1436.99|1434.79|1434.82|1432.62|0
1639416300000|2021-12-13 17:25:00|1437.23|1435.03|1437.96|1435.76|1438.44|1436.24|1436.51|1434.31|0
1639416600000|2021-12-13 17:30:00|1437.72|1435.52|1437.23|1435.03|1438.68|1436.48|1436.51|1434.31|0
1639416900000|2021-12-13 17:35:00|1436.99|1434.79|1439.78|1437.58|1440.3|1438.1|1436.75|1434.55|0
1639417200000|2021-12-13 17:40:00|1439.54|1437.34|1439.29|1437.09|1439.78|1437.58|1437.84|1435.64|0
1639417500000|2021-12-13 17:45:00|1438.57|1436.37|1434.94|1432.74|1438.57|1436.37|1434.94|1432.74|0
1639417800000|2021-12-13 17:50:00|1435.18|1432.98|1432.76|1430.56|1435.9|1433.7|1432.27|1430.07|0
1639418100000|2021-12-13 17:55:00|1433|1430.8|1434.69|1432.49|1434.93|1432.73|1431.79|1429.59|0
1639418400000|2021-12-13 18:00:00|1434.21|1432.01|1435.9|1433.7|1437.84|1435.64|1432.51|1430.31|0
1639418700000|2021-12-13 18:05:00|1436.14|1433.94|1434.69|1432.49|1436.87|1434.67|1434.69|1432.49|0
1639419000000|2021-12-13 18:10:00|1434.93|1432.73|1434.93|1432.73|1435.66|1433.46|1433.72|1431.52|0
1639419300000|2021-12-13 18:15:00|1434.45|1432.25|1435.17|1432.97|1435.65|1433.45|1432.75|1430.55|0
1639419600000|2021-12-13 18:20:00|1435.65|1433.45|1434.44|1432.24|1435.9|1433.7|1432.99|1430.79|0
1639419900000|2021-12-13 18:25:00|1434.2|1432|1433.96|1431.76|1434.68|1432.48|1432.75|1430.55|0
1639420200000|2021-12-13 18:30:00|1434.68|1432.48|1431.3|1429.1|1434.68|1432.48|1429.6|1427.4|0
1639420500000|2021-12-13 18:35:00|1431.05|1428.85|1430.33|1428.13|1432.75|1430.55|1430.09|1427.89|0
1639420800000|2021-12-13 18:40:00|1430.57|1428.37|1434.92|1432.72|1435.65|1433.45|1430.33|1428.13|0
1639421100000|2021-12-13 18:45:00|1434.68|1432.48|1432.26|1430.06|1434.68|1432.48|1432.26|1430.06|0
1639421400000|2021-12-13 18:50:00|1432.5|1430.3|1437.1|1434.9|1437.34|1435.14|1432.5|1430.3|0
1639421700000|2021-12-13 18:55:00|1436.61|1434.41|1436.61|1434.41|1437.58|1435.38|1435.4|1433.2|0
1639422000000|2021-12-13 19:00:00|1436.13|1433.93|1435.16|1432.96|1436.61|1434.41|1433.22|1431.02|0
1639422300000|2021-12-13 19:05:00|1435.4|1433.2|1437.58|1435.38|1437.58|1435.38|1434.67|1432.47|0
1639422600000|2021-12-13 19:10:00|1437.33|1435.13|1437.33|1435.13|1438.79|1436.59|1437.09|1434.89|0
1639422900000|2021-12-13 19:15:00|1437.58|1435.38|1437.33|1435.13|1437.58|1435.38|1436.36|1434.16|0
1639423200000|2021-12-13 19:20:00|1437.57|1435.37|1440.96|1438.76|1441.45|1439.25|1437.33|1435.13|0
1639423500000|2021-12-13 19:25:00|1440.72|1438.52|1438.3|1436.1|1441.2|1439|1437.09|1434.89|0
1639423800000|2021-12-13 19:30:00|1438.54|1436.34|1439.51|1437.31|1439.51|1437.31|1436.12|1433.92|0
1639424100000|2021-12-13 19:35:00|1439.38|1437.18|1438.3|1436.1|1439.75|1437.55|1437.57|1435.37|0
1639424400000|2021-12-13 19:40:00|1438.54|1436.34|1437.81|1435.61|1439.26|1437.06|1437.68|1435.48|0
1639424700000|2021-12-13 19:45:00|1438.05|1435.85|1436.84|1434.64|1438.54|1436.34|1436.36|1434.16|0
1639425000000|2021-12-13 19:50:00|1437.08|1434.88|1438.78|1436.58|1438.78|1436.58|1436.84|1434.64|0
1639425300000|2021-12-13 19:55:00|1439.02|1436.82|1440.71|1438.51|1440.71|1438.51|1438.53|1436.33|0
1639425600000|2021-12-13 20:00:00|1440.47|1438.27|1443.61|1441.41|1443.61|1441.41|1440.47|1438.27|0
1639425900000|2021-12-13 20:05:00|1443.13|1440.93|1438.53|1436.33|1444.34|1442.14|1438.53|1436.33|0
1639426200000|2021-12-13 20:10:00|1438.77|1436.57|1441.92|1439.72|1442.4|1440.2|1438.05|1435.85|0
1639426500000|2021-12-13 20:15:00|1442.16|1439.96|1439.74|1437.54|1443.37|1441.17|1438.53|1436.33|0
1639426800000|2021-12-13 20:20:00|1440.22|1438.02|1440.22|1438.02|1440.71|1438.51|1437.32|1435.12|0
1639427100000|2021-12-13 20:25:00|1440.46|1438.26|1437.07|1434.87|1440.95|1438.75|1436.95|1434.75|0
1639427400000|2021-12-13 20:30:00|1436.83|1434.63|1440.94|1438.74|1440.94|1438.74|1436.83|1434.63|0
1639427700000|2021-12-13 20:35:00|1440.7|1438.5|1441.18|1438.98|1443.85|1441.65|1440.22|1438.02|0
1639428000000|2021-12-13 20:40:00|1440.7|1438.5|1439.25|1437.05|1443.36|1441.16|1439.25|1437.05|0
1639428300000|2021-12-13 20:45:00|1439.73|1437.53|1436.34|1434.14|1441.91|1439.71|1436.34|1434.14|0
1639428600000|2021-12-13 20:50:00|1434.65|1432.45|1426.81|1424.61|1434.65|1432.45|1426.81|1424.61|0
1639428900000|2021-12-13 20:55:00|1426.33|1424.13|1423.67|1421.47|1428.02|1425.82|1421.97|1419.77|0
1639429200000|2021-12-13 21:00:00|1425.84|1423.64|1423.82|1421.62|1425.84|1423.64|1420.19|1417.99|0
1639429500000|2021-12-13 21:05:00|1423.57|1421.37|1425.26|1423.06|1425.27|1423.07|1422.12|1419.92|0
1639429800000|2021-12-13 21:10:00|1425.02|1422.82|1426.47|1424.27|1427.2|1425|1424.06|1421.86|0
1639430100000|2021-12-13 21:15:00|1425.46|1422.86|1426.67|1424.07|1426.79|1424.19|1424.74|1422.14|0
1639430400000|2021-12-13 21:20:00|1426.19|1423.59|1424.74|1422.14|1426.91|1424.31|1424.74|1422.14|0
1639430700000|2021-12-13 21:25:00|1424.98|1422.38|1425.22|1422.62|1425.94|1423.34|1424.25|1421.65|0
1639431000000|2021-12-13 21:30:00|1425.46|1422.86|1425.22|1422.62|1426.43|1423.83|1425.22|1422.62|0
1639431300000|2021-12-13 21:35:00|1424.97|1422.37|1426.91|1424.31|1426.91|1424.31|1424.97|1422.37|0
1639431600000|2021-12-13 21:40:00|1427.15|1424.55|1426.91|1424.31|1427.39|1424.79|1426.66|1424.06|0
1639431900000|2021-12-13 21:45:00|1427.39|1424.79|1429.56|1426.96|1429.81|1427.21|1427.39|1424.79|0
1639432200000|2021-12-13 21:50:00|1429.81|1427.21|1428.6|1426|1429.81|1427.21|1427.39|1424.79|0
1639432500000|2021-12-13 21:55:00|1428.84|1426.24|1427.99|1425.39|1428.84|1426.24|1427.63|1425.03|0
1639432800000|2021-12-13 22:00:00|1428.02|1425.42|1427.98|1425.38|1428.06|1425.46|1427.98|1425.38|0
1639433100000|2021-12-13 22:05:00|1427.85|1425.25|1427.57|1424.97|1427.85|1425.25|1427.29|1424.69|0
1639433400000|2021-12-13 22:10:00|1427.6|1425|1427.98|1425.38|1428.02|1425.42|1427.42|1424.82|0
1639433700000|2021-12-13 22:15:00|1428.06|1425.46|1427.88|1425.28|1428.06|1425.46|1427.88|1425.28|0
1639434000000|2021-12-13 22:20:00|1427.67|1425.07|1427.8|1425.2|1427.8|1425.2|1427.63|1425.03|0
1639434300000|2021-12-13 22:25:00|1427.84|1425.24|1427.88|1425.28|1427.98|1425.38|1427.84|1425.24|0
1639434600000|2021-12-13 22:30:00|1427.63|1425.03|1427.77|1425.17|1427.84|1425.24|1427.56|1424.96|0
1639434900000|2021-12-13 22:35:00|1427.73|1425.13|1426.99|1424.39|1427.73|1425.13|1426.75|1424.15|0
1639435200000|2021-12-13 22:40:00|1426.89|1424.29|1427.03|1424.43|1427.09|1424.49|1426.53|1423.93|0
1639435500000|2021-12-13 22:45:00|1427.06|1424.46|1427.3|1424.7|1427.38|1424.78|1426.78|1424.18|0
1639435800000|2021-12-13 22:50:00|1427.28|1424.68|1426.98|1424.38|1427.28|1424.68|1426.98|1424.38|0
1639436100000|2021-12-13 22:55:00|1427.09|1424.49|1427.02|1424.42|1427.45|1424.85|1426.98|1424.38|0
1639436400000|2021-12-13 23:00:00|1426.98|1424.38|1430.03|1427.43|1430.27|1427.67|1426.98|1424.38|0
1639436700000|2021-12-13 23:05:00|1430.51|1427.91|1430.51|1427.91|1430.75|1428.15|1430.14|1427.54|0
1639437000000|2021-12-13 23:10:00|1430.39|1427.79|1429.06|1426.46|1430.75|1428.15|1428.58|1425.98|0
1639437300000|2021-12-13 23:15:00|1428.82|1426.22|1429.06|1426.46|1429.42|1426.82|1427.61|1425.01|0
1639437600000|2021-12-13 23:20:00|1429.3|1426.7|1428.57|1425.97|1429.54|1426.94|1427.85|1425.25|0
1639437900000|2021-12-13 23:25:00|1428.33|1425.73|1426.51|1423.91|1429.78|1427.18|1425.91|1423.31|0
1639438200000|2021-12-13 23:30:00|1426.03|1423.43|1428.81|1426.21|1429.05|1426.45|1426.03|1423.43|0
1639438500000|2021-12-13 23:35:00|1429.3|1426.7|1429.05|1426.45|1430.26|1427.66|1428.81|1426.21|0
1639438800000|2021-12-13 23:40:00|1428.81|1426.21|1430.02|1427.42|1430.26|1427.66|1428.81|1426.21|0
1639439100000|2021-12-13 23:45:00|1430.26|1427.66|1429.05|1426.45|1430.5|1427.9|1428.81|1426.21|0
1639439400000|2021-12-13 23:50:00|1429.17|1426.57|1429.05|1426.45|1429.29|1426.69|1428.08|1425.48|0
1639439700000|2021-12-13 23:55:00|1428.81|1426.21|1429.29|1426.69|1429.29|1426.69|1428.32|1425.72|0
1639440000000|2021-12-14 00:00:00|1429.05|1426.45|1431.34|1428.74|1431.95|1429.35|1429.05|1426.45|0
1639440300000|2021-12-14 00:05:00|1431.46|1428.86|1431.95|1429.35|1431.95|1429.35|1430.85|1428.25|0
1639440600000|2021-12-14 00:10:00|1432.19|1429.59|1431.46|1428.86|1433.16|1430.56|1431.22|1428.62|0
1639440900000|2021-12-14 00:15:00|1431.95|1429.35|1432.67|1430.07|1433.15|1430.55|1431.46|1428.86|0
1639441200000|2021-12-14 00:20:00|1432.43|1429.83|1432.43|1429.83|1433.39|1430.79|1431.82|1429.22|0
1639441500000|2021-12-14 00:25:00|1432.54|1429.94|1431.46|1428.86|1433.15|1430.55|1430.73|1428.13|0
1639441800000|2021-12-14 00:30:00|1431.57|1428.97|1432.42|1429.82|1432.91|1430.31|1430.85|1428.25|0
1639442100000|2021-12-14 00:35:00|1432.3|1429.7|1430.25|1427.65|1432.67|1430.07|1430.25|1427.65|0
1639442400000|2021-12-14 00:40:00|1430|1427.4|1431.7|1429.1|1431.94|1429.34|1430|1427.4|0
1639442700000|2021-12-14 00:45:00|1431.94|1429.34|1433.39|1430.79|1433.63|1431.03|1431.57|1428.97|0
1639443000000|2021-12-14 00:50:00|1433.26|1430.66|1433.14|1430.54|1433.63|1431.03|1432.18|1429.58|0
1639443300000|2021-12-14 00:55:00|1433.39|1430.79|1433.63|1431.03|1433.87|1431.27|1432.42|1429.82|0
1639443600000|2021-12-14 01:00:00|1433.87|1431.27|1432.66|1430.06|1434.11|1431.51|1432.66|1430.06|0
1639443900000|2021-12-14 01:05:00|1432.77|1430.17|1433.38|1430.78|1433.63|1431.03|1432.66|1430.06|0
1639444200000|2021-12-14 01:10:00|1433.5|1430.9|1432.9|1430.3|1433.87|1431.27|1432.9|1430.3|0
1639444500000|2021-12-14 01:15:00|1432.77|1430.17|1431.93|1429.33|1432.77|1430.17|1430.96|1428.36|0
1639444800000|2021-12-14 01:20:00|1431.8|1429.2|1429.51|1426.91|1431.8|1429.2|1429.51|1426.91|0
1639445100000|2021-12-14 01:25:00|1429.62|1427.02|1430.23|1427.63|1430.96|1428.36|1429.51|1426.91|0
1639445400000|2021-12-14 01:30:00|1430.35|1427.75|1433.62|1431.02|1433.86|1431.26|1429.99|1427.39|0
1639445700000|2021-12-14 01:35:00|1433.49|1430.89|1432.04|1429.44|1433.86|1431.26|1431.44|1428.84|0
1639446000000|2021-12-14 01:40:00|1431.92|1429.32|1429.75|1427.15|1432.41|1429.81|1429.38|1426.78|0
1639446300000|2021-12-14 01:45:00|1429.5|1426.9|1430.47|1427.87|1431.2|1428.6|1429.5|1426.9|0
1639446600000|2021-12-14 01:50:00|1430.59|1427.99|1430.95|1428.35|1431.44|1428.84|1429.99|1427.39|0
1639446900000|2021-12-14 01:55:00|1431.07|1428.47|1431.19|1428.59|1431.68|1429.08|1430.47|1427.87|0
1639447200000|2021-12-14 02:00:00|1430.95|1428.35|1431.19|1428.59|1432.16|1429.56|1430.22|1427.62|0
1639447500000|2021-12-14 02:05:00|1430.71|1428.11|1430.22|1427.62|1431.19|1428.59|1429.98|1427.38|0
1639447800000|2021-12-14 02:10:00|1430.34|1427.74|1430.95|1428.35|1430.95|1428.35|1429.98|1427.38|0
1639448100000|2021-12-14 02:15:00|1430.82|1428.22|1429.25|1426.65|1430.82|1428.22|1429.25|1426.65|0
1639448400000|2021-12-14 02:20:00|1429.49|1426.89|1430.58|1427.98|1430.94|1428.34|1429.49|1426.89|0
1639448700000|2021-12-14 02:25:00|1430.46|1427.86|1430.22|1427.62|1431.19|1428.59|1430.09|1427.49|0
1639449000000|2021-12-14 02:30:00|1429.98|1427.38|1431.43|1428.83|1431.43|1428.83|1429.25|1426.65|0
1639449300000|2021-12-14 02:35:00|1431.54|1428.94|1430.57|1427.97|1431.67|1429.07|1430.09|1427.49|0
1639449600000|2021-12-14 02:40:00|1430.46|1427.86|1431.91|1429.31|1431.91|1429.31|1430.46|1427.86|0
1639449900000|2021-12-14 02:45:00|1432.15|1429.55|1430.57|1427.97|1432.15|1429.55|1430.21|1427.61|0
1639450200000|2021-12-14 02:50:00|1430.45|1427.85|1429.24|1426.64|1430.45|1427.85|1429|1426.4|0
1639450500000|2021-12-14 02:55:00|1429|1426.4|1429.48|1426.88|1430.08|1427.48|1429|1426.4|0
1639450800000|2021-12-14 03:00:00|1429.6|1427|1430.45|1427.85|1430.57|1427.97|1429.6|1427|0
1639451100000|2021-12-14 03:05:00|1429.97|1427.37|1429.48|1426.88|1430.69|1428.09|1429.24|1426.64|0
1639451400000|2021-12-14 03:10:00|1429.24|1426.64|1431.17|1428.57|1431.17|1428.57|1429.24|1426.64|0
1639451700000|2021-12-14 03:15:00|1431.29|1428.69|1431.66|1429.06|1431.66|1429.06|1431.17|1428.57|0
1639452000000|2021-12-14 03:20:00|1431.53|1428.93|1431.77|1429.17|1431.9|1429.3|1431.17|1428.57|0
1639452300000|2021-12-14 03:25:00|1431.9|1429.3|1431.65|1429.05|1431.9|1429.3|1431.41|1428.81|0
1639452600000|2021-12-14 03:30:00|1431.41|1428.81|1430.44|1427.84|1431.53|1428.93|1430.2|1427.6|0
1639452900000|2021-12-14 03:35:00|1430.2|1427.6|1427.54|1424.94|1430.2|1427.6|1424.64|1422.04|0
1639453200000|2021-12-14 03:40:00|1427.3|1424.7|1428.26|1425.66|1428.51|1425.91|1426.33|1423.73|0
1639453500000|2021-12-14 03:45:00|1428.5|1425.9|1429.23|1426.63|1429.47|1426.87|1428.02|1425.42|0
1639453800000|2021-12-14 03:50:00|1429.47|1426.87|1430.31|1427.71|1431.41|1428.81|1429.23|1426.63|0
1639454100000|2021-12-14 03:55:00|1430.68|1428.08|1431.28|1428.68|1431.89|1429.29|1430.44|1427.84|0
1639454400000|2021-12-14 04:00:00|1431.4|1428.8|1431.89|1429.29|1432.13|1429.53|1431.16|1428.56|0
1639454700000|2021-12-14 04:05:00|1432.13|1429.53|1432|1429.4|1432.13|1429.53|1431.64|1429.04|0
1639455000000|2021-12-14 04:10:00|1431.88|1429.28|1431.4|1428.8|1432.13|1429.53|1431.16|1428.56|0
1639455300000|2021-12-14 04:15:00|1431.16|1428.56|1431.64|1429.04|1432|1429.4|1431.16|1428.56|0
1639455600000|2021-12-14 04:20:00|1431.51|1428.91|1430.91|1428.31|1431.64|1429.04|1430.91|1428.31|0
1639455900000|2021-12-14 04:25:00|1431.16|1428.56|1430.91|1428.31|1431.4|1428.8|1430.67|1428.07|0
1639456200000|2021-12-14 04:30:00|1430.67|1428.07|1430.91|1428.31|1431.15|1428.55|1430.19|1427.59|0
1639456500000|2021-12-14 04:35:00|1431.15|1428.55|1430.91|1428.31|1431.15|1428.55|1430.67|1428.07|0
1639456800000|2021-12-14 04:40:00|1431.03|1428.43|1431.39|1428.79|1431.39|1428.79|1430.78|1428.18|0
1639457100000|2021-12-14 04:45:00|1431.27|1428.67|1430.91|1428.31|1431.63|1429.03|1430.67|1428.07|0
1639457400000|2021-12-14 04:50:00|1431.02|1428.42|1429.21|1426.61|1431.26|1428.66|1429.21|1426.61|0
1639457700000|2021-12-14 04:55:00|1429.45|1426.85|1430.42|1427.82|1430.42|1427.82|1429.33|1426.73|0
1639458000000|2021-12-14 05:00:00|1430.18|1427.58|1430.66|1428.06|1430.9|1428.3|1429.69|1427.09|0
1639458300000|2021-12-14 05:05:00|1430.9|1428.3|1429.93|1427.33|1430.9|1428.3|1429.93|1427.33|0
1639458600000|2021-12-14 05:10:00|1430.18|1427.58|1429.93|1427.33|1430.66|1428.06|1429.93|1427.33|0
1639458900000|2021-12-14 05:15:00|1430.05|1427.45|1429.69|1427.09|1430.17|1427.57|1429.21|1426.61|0
1639459200000|2021-12-14 05:20:00|1429.45|1426.85|1428.96|1426.36|1429.93|1427.33|1428.96|1426.36|0
1639459500000|2021-12-14 05:25:00|1429.2|1426.6|1430.41|1427.81|1430.65|1428.05|1429.2|1426.6|0
1639459800000|2021-12-14 05:30:00|1430.17|1427.57|1430.65|1428.05|1431.38|1428.78|1429.44|1426.84|0
1639460100000|2021-12-14 05:35:00|1430.77|1428.17|1431.38|1428.78|1431.86|1429.26|1430.77|1428.17|0
1639460400000|2021-12-14 05:40:00|1431.14|1428.54|1430.41|1427.81|1431.86|1429.26|1430.41|1427.81|0
1639460700000|2021-12-14 05:45:00|1430.65|1428.05|1430.17|1427.57|1430.65|1428.05|1429.92|1427.32|0
1639461000000|2021-12-14 05:50:00|1430.28|1427.68|1428.95|1426.35|1430.41|1427.81|1428.95|1426.35|0
1639461300000|2021-12-14 05:55:00|1429.07|1426.47|1429.68|1427.08|1430.41|1427.81|1428.71|1426.11|0
1639461600000|2021-12-14 06:00:00|1429.92|1427.32|1429.92|1427.32|1430.16|1427.56|1428.71|1426.11|0
1639461900000|2021-12-14 06:05:00|1430.16|1427.56|1429.43|1426.83|1430.16|1427.56|1429.19|1426.59|0
1639462200000|2021-12-14 06:10:00|1429.55|1426.95|1428.71|1426.11|1429.55|1426.95|1427.5|1424.9|0
1639462500000|2021-12-14 06:15:00|1428.58|1425.98|1428.46|1425.86|1429.19|1426.59|1427.86|1425.26|0
1639462800000|2021-12-14 06:20:00|1428.58|1425.98|1430.4|1427.8|1430.64|1428.04|1428.58|1425.98|0
1639463100000|2021-12-14 06:25:00|1430.27|1427.67|1431.12|1428.52|1431.37|1428.77|1430.27|1427.67|0
1639463400000|2021-12-14 06:30:00|1431.24|1428.64|1431.61|1429.01|1431.85|1429.25|1430.64|1428.04|0
1639463700000|2021-12-14 06:35:00|1431.36|1428.76|1431.24|1428.64|1431.61|1429.01|1431.12|1428.52|0
1639464000000|2021-12-14 06:40:00|1431.36|1428.76|1431.6|1429|1431.6|1429|1431.12|1428.52|0
1639464300000|2021-12-14 06:45:00|1431.72|1429.12|1433.17|1430.57|1433.78|1431.18|1431.72|1429.12|0
1639464600000|2021-12-14 06:50:00|1433.3|1430.7|1433.29|1430.69|1433.65|1431.05|1433.05|1430.45|0
1639464900000|2021-12-14 06:55:00|1433.05|1430.45|1432.08|1429.48|1433.05|1430.45|1432.08|1429.48|0
1639465200000|2021-12-14 07:00:00|1432.57|1429.97|1432.81|1430.21|1433.05|1430.45|1431.6|1429|0
1639465500000|2021-12-14 07:05:00|1433.05|1430.45|1430.87|1428.27|1433.29|1430.69|1430.87|1428.27|0
1639465800000|2021-12-14 07:10:00|1430.99|1428.39|1433.05|1430.45|1433.29|1430.69|1430.5|1427.9|0
1639466100000|2021-12-14 07:15:00|1433.29|1430.69|1436.43|1433.83|1436.92|1434.32|1433.05|1430.45|0
1639466400000|2021-12-14 07:20:00|1436.68|1434.08|1435.34|1432.74|1436.92|1434.32|1434.98|1432.38|0
1639466700000|2021-12-14 07:25:00|1435.46|1432.86|1434.98|1432.38|1435.46|1432.86|1434.74|1432.14|0
1639467000000|2021-12-14 07:30:00|1435.22|1432.62|1434.98|1432.38|1435.95|1433.35|1434.74|1432.14|0
1639467300000|2021-12-14 07:35:00|1435.22|1432.62|1434.01|1431.41|1435.22|1432.62|1434.01|1431.41|0
1639467600000|2021-12-14 07:40:00|1434.12|1431.52|1435.46|1432.86|1436.43|1433.83|1434.12|1431.52|0
1639467900000|2021-12-14 07:45:00|1435.58|1432.98|1435.09|1432.49|1435.94|1433.34|1434.25|1431.65|0
1639468200000|2021-12-14 07:50:00|1435.22|1432.62|1436.18|1433.58|1436.67|1434.07|1435.22|1432.62|0
1639468500000|2021-12-14 07:55:00|1436.42|1433.82|1434.88|1432.28|1436.68|1434.08|1434.4|1431.8|0
1639468800000|2021-12-14 08:00:00|1435.37|1432.77|1438.27|1435.67|1438.76|1436.16|1435.37|1432.77|0
1639469100000|2021-12-14 08:05:00|1438.31|1436.11|1440.01|1437.81|1440.25|1438.05|1438.31|1436.11|0
1639469400000|2021-12-14 08:10:00|1440.25|1438.05|1439.04|1436.84|1440.49|1438.29|1438.79|1436.59|0
1639469700000|2021-12-14 08:15:00|1438.55|1436.35|1437.1|1434.9|1438.91|1436.71|1436.86|1434.66|0
1639470000000|2021-12-14 08:20:00|1436.86|1434.66|1438.31|1436.11|1439.03|1436.83|1436.61|1434.41|0
1639470300000|2021-12-14 08:25:00|1438.55|1436.35|1437.21|1435.01|1438.79|1436.59|1436.73|1434.53|0
1639470600000|2021-12-14 08:30:00|1437.7|1435.5|1436.85|1434.65|1438.06|1435.86|1436.13|1433.93|0
1639470900000|2021-12-14 08:35:00|1437.1|1434.9|1437.82|1435.62|1437.82|1435.62|1435.76|1433.56|0
1639471200000|2021-12-14 08:40:00|1437.45|1435.25|1438.54|1436.34|1438.79|1436.59|1436.85|1434.65|0
1639471500000|2021-12-14 08:45:00|1438.3|1436.1|1436.72|1434.52|1438.54|1436.34|1436.61|1434.41|0
1639471800000|2021-12-14 08:50:00|1436.37|1434.17|1435.88|1433.68|1437.33|1435.13|1435.88|1433.68|0
1639472100000|2021-12-14 08:55:00|1435.64|1433.44|1434.43|1432.23|1436.36|1434.16|1434.43|1432.23|0
1639472400000|2021-12-14 09:00:00|1434.67|1432.47|1433.46|1431.26|1435.15|1432.95|1433.22|1431.02|0
1639472700000|2021-12-14 09:05:00|1433.57|1431.37|1437.33|1435.13|1437.33|1435.13|1433.46|1431.26|0
1639473000000|2021-12-14 09:10:00|1437.57|1435.37|1434.54|1432.34|1437.81|1435.61|1433.57|1431.37|0
1639473300000|2021-12-14 09:15:00|1434.67|1432.47|1434.66|1432.46|1435.63|1433.43|1434.42|1432.22|0
1639473600000|2021-12-14 09:20:00|1434.91|1432.71|1433.21|1431.01|1435.87|1433.67|1433.21|1431.01|0
1639473900000|2021-12-14 09:25:00|1433.45|1431.25|1432.73|1430.53|1435.15|1432.95|1432.73|1430.53|0
1639474200000|2021-12-14 09:30:00|1432.48|1430.28|1433.21|1431.01|1434.18|1431.98|1431.52|1429.32|0
1639474500000|2021-12-14 09:35:00|1432.97|1430.77|1425.83|1423.63|1433.21|1431.01|1425.83|1423.63|0
1639474800000|2021-12-14 09:40:00|1425.95|1423.75|1423.68|1421.48|1426.1|1423.9|1422.23|1420.03|0
1639475100000|2021-12-14 09:45:00|1423.2|1421|1422.83|1420.63|1425.13|1422.93|1422.23|1420.03|0
1639475400000|2021-12-14 09:50:00|1422.96|1420.76|1411.44|1409.24|1423.2|1421|1410.96|1408.76|0
1639475700000|2021-12-14 09:55:00|1410.96|1408.76|1408.49|1406.29|1413.37|1411.17|1408.24|1406.04|0
1639476000000|2021-12-14 10:00:00|1408.97|1406.77|1408|1405.8|1410.42|1408.22|1406.31|1404.11|0
1639476300000|2021-12-14 10:05:00|1408.48|1406.28|1412.1|1409.9|1412.1|1409.9|1407.28|1405.08|0
1639476600000|2021-12-14 10:10:00|1411.86|1409.66|1411.14|1408.94|1412.1|1409.9|1409.21|1407.01|0
1639476900000|2021-12-14 10:15:00|1410.89|1408.69|1408.96|1406.76|1411.62|1409.42|1408.72|1406.52|0
1639477200000|2021-12-14 10:20:00|1409.93|1407.73|1410.65|1408.45|1410.89|1408.69|1408.96|1406.76|0
1639477500000|2021-12-14 10:25:00|1410.89|1408.69|1411.61|1409.41|1412.1|1409.9|1409.93|1407.73|0
1639477800000|2021-12-14 10:30:00|1411.73|1409.53|1414.27|1412.07|1414.75|1412.55|1411.61|1409.41|0
1639478100000|2021-12-14 10:35:00|1413.3|1411.1|1413.06|1410.86|1414.75|1412.55|1412.82|1410.62|0
1639478400000|2021-12-14 10:40:00|1412.82|1410.62|1412.33|1410.13|1414.27|1412.07|1412.09|1409.89|0
1639478700000|2021-12-14 10:45:00|1412.58|1410.38|1410.64|1408.44|1413.3|1411.1|1409.92|1407.72|0
1639479000000|2021-12-14 10:50:00|1410.4|1408.2|1409.92|1407.72|1410.64|1408.44|1408.71|1406.51|0
1639479300000|2021-12-14 10:55:00|1409.68|1407.48|1411.61|1409.41|1412.33|1410.13|1409.68|1407.48|0
1639479600000|2021-12-14 11:00:00|1411.85|1409.65|1413.54|1411.34|1414.02|1411.82|1411.85|1409.65|0
1639479900000|2021-12-14 11:05:00|1414.26|1412.06|1415.71|1413.51|1415.71|1413.51|1413.78|1411.58|0
1639480200000|2021-12-14 11:10:00|1416.91|1414.71|1415.71|1413.51|1417.64|1415.44|1415.22|1413.02|0
1639480500000|2021-12-14 11:15:00|1416.19|1413.99|1414.5|1412.3|1416.43|1414.23|1414.38|1412.18|0
1639480800000|2021-12-14 11:20:00|1414.14|1411.94|1415.1|1412.9|1415.59|1413.39|1413.66|1411.46|0
1639481100000|2021-12-14 11:25:00|1414.98|1412.78|1413.65|1411.45|1415.35|1413.15|1412.45|1410.25|0
1639481400000|2021-12-14 11:30:00|1413.53|1411.33|1411.72|1409.52|1415.59|1413.39|1411.72|1409.52|0
1639481700000|2021-12-14 11:35:00|1411.96|1409.76|1413.17|1410.97|1413.41|1411.21|1411.96|1409.76|0
1639482000000|2021-12-14 11:40:00|1412.93|1410.73|1413.04|1410.84|1413.41|1411.21|1411.24|1409.04|0
1639482300000|2021-12-14 11:45:00|1412.68|1410.48|1412.92|1410.72|1416.79|1414.59|1412.07|1409.87|0
1639482600000|2021-12-14 11:50:00|1412.2|1410|1412.56|1410.36|1415.1|1412.9|1410.99|1408.79|0
1639482900000|2021-12-14 11:55:00|1412.31|1410.11|1413.16|1410.96|1414.85|1412.65|1412.31|1410.11|0
1639483200000|2021-12-14 12:00:00|1413.4|1411.2|1415.58|1413.38|1416.06|1413.86|1412.92|1410.72|0
1639483500000|2021-12-14 12:05:00|1415.82|1413.62|1416.3|1414.1|1417.27|1415.07|1415.09|1412.89|0
1639483800000|2021-12-14 12:10:00|1416.78|1414.58|1417.75|1415.55|1418.23|1416.03|1416.3|1414.1|0
1639484100000|2021-12-14 12:15:00|1417.51|1415.31|1418.23|1416.03|1418.71|1416.51|1417.51|1415.31|0
1639484400000|2021-12-14 12:20:00|1418.47|1416.27|1419.68|1417.48|1419.68|1417.48|1417.99|1415.79|0
1639484700000|2021-12-14 12:25:00|1420.16|1417.96|1419.44|1417.24|1420.4|1418.2|1417.99|1415.79|0
1639485000000|2021-12-14 12:30:00|1419.68|1417.48|1418.71|1416.51|1419.68|1417.48|1417.26|1415.06|0
1639485300000|2021-12-14 12:35:00|1418.47|1416.27|1415.81|1413.61|1418.71|1416.51|1415.81|1413.61|0
1639485600000|2021-12-14 12:40:00|1415.92|1413.72|1415.32|1413.12|1416.41|1414.21|1413.15|1410.95|0
1639485900000|2021-12-14 12:45:00|1415.08|1412.88|1416.05|1413.85|1416.29|1414.09|1414.84|1412.64|0
1639486200000|2021-12-14 12:50:00|1415.81|1413.61|1415.44|1413.24|1416.29|1414.09|1415.08|1412.88|0
1639486500000|2021-12-14 12:55:00|1415.08|1412.88|1415.08|1412.88|1415.8|1413.6|1414.35|1412.15|0
1639486800000|2021-12-14 13:00:00|1415.32|1413.12|1415.08|1412.88|1416.29|1414.09|1414.59|1412.39|0
1639487100000|2021-12-14 13:05:00|1414.84|1412.64|1417.25|1415.05|1418.7|1416.5|1414.11|1411.91|0
1639487400000|2021-12-14 13:10:00|1417.49|1415.29|1416.4|1414.2|1418.22|1416.02|1416.28|1414.08|0
1639487700000|2021-12-14 13:15:00|1416.52|1414.32|1416.52|1414.32|1417.01|1414.81|1415.8|1413.6|0
1639488000000|2021-12-14 13:20:00|1416.04|1413.84|1413.86|1411.66|1416.04|1413.84|1411.93|1409.73|0
1639488300000|2021-12-14 13:25:00|1414.11|1411.91|1413.98|1411.78|1414.11|1411.91|1412.05|1409.85|0
1639488600000|2021-12-14 13:30:00|1414.22|1412.02|1400.7|1398.5|1414.22|1412.02|1400.7|1398.5|0
1639488900000|2021-12-14 13:35:00|1400.1|1397.9|1401.42|1399.22|1404.44|1402.24|1399.86|1397.66|0
1639489200000|2021-12-14 13:40:00|1401.31|1399.11|1397.57|1395.37|1402.28|1400.08|1396.49|1394.29|0
1639489500000|2021-12-14 13:45:00|1397.33|1395.13|1395.72|1393.52|1397.89|1395.69|1395|1392.8|0
1639489800000|2021-12-14 13:50:00|1395.24|1393.04|1397.04|1394.84|1398.13|1395.93|1394.75|1392.55|0
1639490100000|2021-12-14 13:55:00|1397.16|1394.96|1397.4|1395.2|1399.81|1397.61|1396.44|1394.24|0
1639490400000|2021-12-14 14:00:00|1397.16|1394.96|1398.85|1396.65|1399.57|1397.37|1395.72|1393.52|0
1639490700000|2021-12-14 14:05:00|1398.72|1396.52|1393.79|1391.59|1399.09|1396.89|1393.79|1391.59|0
1639491000000|2021-12-14 14:10:00|1394.03|1391.83|1396.19|1393.99|1396.68|1394.48|1390.9|1388.7|0
1639491300000|2021-12-14 14:15:00|1396.43|1394.23|1394.99|1392.79|1396.92|1394.72|1393.78|1391.58|0
1639491600000|2021-12-14 14:20:00|1394.26|1392.06|1391.61|1389.41|1395.95|1393.75|1391.37|1389.17|0
1639491900000|2021-12-14 14:25:00|1391.37|1389.17|1391.61|1389.41|1393.54|1391.34|1390.41|1388.21|0
1639492200000|2021-12-14 14:30:00|1391.13|1388.93|1400.23|1398.03|1400.23|1398.03|1389.93|1387.73|0
1639492500000|2021-12-14 14:35:00|1401.19|1398.99|1402.88|1400.68|1405.29|1403.09|1399.27|1397.07|0
1639492800000|2021-12-14 14:40:00|1403.6|1401.4|1413|1410.8|1413|1410.8|1403.36|1401.16|0
1639493100000|2021-12-14 14:45:00|1413.24|1411.04|1409.14|1406.94|1417.34|1415.14|1405.29|1403.09|0
1639493400000|2021-12-14 14:50:00|1409.62|1407.42|1407.21|1405.01|1410.83|1408.63|1404.56|1402.36|0
1639493700000|2021-12-14 14:55:00|1407.69|1405.49|1406.49|1404.29|1413|1410.8|1403.84|1401.64|0
1639494000000|2021-12-14 15:00:00|1405.28|1403.08|1399.5|1397.3|1407.45|1405.25|1399.5|1397.3|0
1639494300000|2021-12-14 15:05:00|1399.74|1397.54|1400.94|1398.74|1405.28|1403.08|1398.53|1396.33|0
1639494600000|2021-12-14 15:10:00|1400.34|1398.14|1395.16|1392.96|1400.94|1398.74|1392.75|1390.55|0
1639494900000|2021-12-14 15:15:00|1394.68|1392.48|1394.68|1392.48|1396.36|1394.16|1392.75|1390.55|0
1639495200000|2021-12-14 15:20:00|1395.03|1392.83|1402.14|1399.94|1402.38|1400.18|1392.27|1390.07|0
1639495500000|2021-12-14 15:25:00|1402.38|1400.18|1403.1|1400.9|1407.44|1405.24|1402.38|1400.18|0
1639495800000|2021-12-14 15:30:00|1402.62|1400.42|1398.53|1396.33|1403.83|1401.63|1397.8|1395.6|0
1639496100000|2021-12-14 15:35:00|1398.29|1396.09|1394.67|1392.47|1399.73|1397.53|1393.95|1391.75|0
1639496400000|2021-12-14 15:40:00|1394.43|1392.23|1390.58|1388.38|1395.88|1393.68|1388.41|1386.21|0
1639496700000|2021-12-14 15:45:00|1390.82|1388.62|1381.43|1379.23|1392.26|1390.06|1380.95|1378.75|0
1639497000000|2021-12-14 15:50:00|1382.88|1380.68|1377.85|1375.65|1383.36|1381.16|1377.85|1375.65|0
1639497300000|2021-12-14 15:55:00|1377.61|1375.41|1378.09|1375.89|1378.58|1376.38|1373.05|1370.85|0
1639497600000|2021-12-14 16:00:00|1377.01|1374.81|1377.37|1375.17|1378.09|1375.89|1372.56|1370.36|0
1639497900000|2021-12-14 16:05:00|1377.85|1375.65|1377.85|1375.65|1380.98|1378.78|1376.89|1374.69|0
1639498200000|2021-12-14 16:10:00|1378.81|1376.61|1374.24|1372.04|1380.25|1378.05|1374|1371.8|0
1639498500000|2021-12-14 16:15:00|1374.96|1372.76|1377.72|1375.52|1380.01|1377.81|1373.52|1371.32|0
1639498800000|2021-12-14 16:20:00|1376.64|1374.44|1377.36|1375.16|1380.49|1378.29|1374|1371.8|0
1639499100000|2021-12-14 16:25:00|1377.24|1375.04|1381.45|1379.25|1382.17|1379.97|1376.4|1374.2|0
1639499400000|2021-12-14 16:30:00|1381.69|1379.49|1375.72|1373.52|1382.08|1379.88|1374.52|1372.32|0
1639499700000|2021-12-14 16:35:00|1375.96|1373.76|1375.24|1373.04|1377.41|1375.21|1374.28|1372.08|0
1639500000000|2021-12-14 16:40:00|1374.52|1372.32|1375|1372.8|1378.61|1376.41|1373.8|1371.6|0
1639500300000|2021-12-14 16:45:00|1374.28|1372.08|1375.24|1373.04|1377.89|1375.69|1374.04|1371.84|0
1639500600000|2021-12-14 16:50:00|1374.87|1372.67|1373.55|1371.35|1377.64|1375.44|1373.07|1370.87|0
1639500900000|2021-12-14 16:55:00|1373.79|1371.59|1371.35|1369.15|1375.67|1373.47|1368.46|1366.26|0
1639501200000|2021-12-14 17:00:00|1371.11|1368.91|1367.5|1365.3|1372.07|1369.87|1367.5|1365.3|0
1639501500000|2021-12-14 17:05:00|1368.46|1366.26|1372.3|1370.1|1372.78|1370.58|1365.82|1363.62|0
1639501800000|2021-12-14 17:10:00|1371.82|1369.62|1369.18|1366.98|1373.26|1371.06|1368.46|1366.26|0
1639502100000|2021-12-14 17:15:00|1368.7|1366.5|1368.37|1366.17|1370.05|1367.85|1365.58|1363.38|0
1639502400000|2021-12-14 17:20:00|1368.61|1366.41|1369.57|1367.37|1371.73|1369.53|1367.89|1365.69|0
1639502700000|2021-12-14 17:25:00|1369.33|1367.13|1373.41|1371.21|1373.89|1371.69|1368.13|1365.93|0
1639503000000|2021-12-14 17:30:00|1372.45|1370.25|1372.45|1370.25|1374.13|1371.93|1369.33|1367.13|0
1639503300000|2021-12-14 17:35:00|1372.69|1370.49|1368.45|1366.25|1373.17|1370.97|1368.21|1366.01|0
1639503600000|2021-12-14 17:40:00|1368.93|1366.73|1365.57|1363.37|1369.41|1367.21|1365.57|1363.37|0
1639503900000|2021-12-14 17:45:00|1365.33|1363.13|1365.57|1363.37|1367.97|1365.77|1364.12|1361.92|0
1639504200000|2021-12-14 17:50:00|1365.08|1362.88|1367.73|1365.53|1367.73|1365.53|1364.84|1362.64|0
1639504500000|2021-12-14 17:55:00|1367.24|1365.04|1367.72|1365.52|1368.21|1366.01|1365.32|1363.12|0
1639504800000|2021-12-14 18:00:00|1367.48|1365.28|1371.57|1369.37|1372.53|1370.33|1366.04|1363.84|0
1639505100000|2021-12-14 18:05:00|1371.09|1368.89|1373.73|1371.53|1374.69|1372.49|1370.96|1368.76|0
1639505400000|2021-12-14 18:10:00|1373.49|1371.29|1371.9|1369.7|1374.5|1372.3|1370.41|1368.21|0
1639505700000|2021-12-14 18:15:00|1372.14|1369.94|1371.66|1369.46|1372.62|1370.42|1369.98|1367.78|0
1639506000000|2021-12-14 18:20:00|1371.9|1369.7|1371.42|1369.22|1372.38|1370.18|1369.74|1367.54|0
1639506300000|2021-12-14 18:25:00|1371.18|1368.98|1374.06|1371.86|1375.03|1372.83|1369.98|1367.78|0
1639506600000|2021-12-14 18:30:00|1373.82|1371.62|1371.22|1369.02|1373.82|1371.62|1370.98|1368.78|0
1639506900000|2021-12-14 18:35:00|1371.47|1369.27|1371.22|1369.02|1373.63|1371.43|1370.26|1368.06|0
1639507200000|2021-12-14 18:40:00|1370.98|1368.78|1368.09|1365.89|1371.22|1369.02|1368.09|1365.89|0
1639507500000|2021-12-14 18:45:00|1368.33|1366.13|1367.85|1365.65|1369.78|1367.58|1367.61|1365.41|0
1639507800000|2021-12-14 18:50:00|1368.09|1365.89|1367.37|1365.17|1370.02|1367.82|1366.17|1363.97|0
1639508100000|2021-12-14 18:55:00|1367.13|1364.93|1367.13|1364.93|1367.61|1365.41|1364.96|1362.76|0
1639508400000|2021-12-14 19:00:00|1366.65|1364.45|1371.94|1369.74|1373.38|1371.18|1365.68|1363.48|0
1639508700000|2021-12-14 19:05:00|1371.7|1369.5|1378.68|1376.48|1378.68|1376.48|1370.98|1368.78|0
1639509000000|2021-12-14 19:10:00|1378.44|1376.24|1378.43|1376.23|1381.32|1379.12|1377.71|1375.51|0
1639509300000|2021-12-14 19:15:00|1378.19|1375.99|1379.88|1377.68|1380.84|1378.64|1378.19|1375.99|0
1639509600000|2021-12-14 19:20:00|1379.64|1377.44|1381.8|1379.6|1381.8|1379.6|1376.75|1374.55|0
1639509900000|2021-12-14 19:25:00|1381.56|1379.36|1379.63|1377.43|1382.77|1380.57|1378.43|1376.23|0
1639510200000|2021-12-14 19:30:00|1378.91|1376.71|1382.28|1380.08|1383.25|1381.05|1377.71|1375.51|0
1639510500000|2021-12-14 19:35:00|1382.04|1379.84|1381.32|1379.12|1383|1380.8|1379.15|1376.95|0
1639510800000|2021-12-14 19:40:00|1381.8|1379.6|1383.97|1381.77|1384.69|1382.49|1380.59|1378.39|0
1639511100000|2021-12-14 19:45:00|1383.72|1381.52|1382.33|1380.13|1385.95|1383.75|1381.85|1379.65|0
1639511400000|2021-12-14 19:50:00|1382.09|1379.89|1382.33|1380.13|1383.05|1380.85|1380.16|1377.96|0
1639511700000|2021-12-14 19:55:00|1382.21|1380.01|1384.26|1382.06|1384.5|1382.3|1380.64|1378.44|0
1639512000000|2021-12-14 20:00:00|1384.02|1381.82|1390.52|1388.32|1390.52|1388.32|1383.78|1381.58|0
1639512300000|2021-12-14 20:05:00|1390.28|1388.08|1393.18|1390.98|1393.66|1391.46|1389.08|1386.88|0
1639512600000|2021-12-14 20:10:00|1393.66|1391.46|1391.73|1389.53|1395.59|1393.39|1389.8|1387.6|0
1639512900000|2021-12-14 20:15:00|1392.45|1390.25|1394.84|1392.64|1394.84|1392.64|1389.8|1387.6|0
1639513200000|2021-12-14 20:20:00|1394.12|1391.92|1394.12|1391.92|1395.33|1393.13|1391.71|1389.51|0
1639513500000|2021-12-14 20:25:00|1394.36|1392.16|1398.22|1396.02|1398.7|1396.5|1392.67|1390.47|0
1639513800000|2021-12-14 20:30:00|1397.74|1395.54|1399.91|1397.71|1401.11|1398.91|1396.29|1394.09|0
1639514100000|2021-12-14 20:35:00|1400.15|1397.95|1397.73|1395.53|1403.05|1400.85|1397.01|1394.81|0
1639514400000|2021-12-14 20:40:00|1397.98|1395.78|1391.16|1388.96|1397.98|1395.78|1391.16|1388.96|0
1639514700000|2021-12-14 20:45:00|1391.4|1389.2|1388.51|1386.31|1394.3|1392.1|1388.03|1385.83|0
1639515000000|2021-12-14 20:50:00|1389.11|1386.91|1385.13|1382.93|1392.12|1389.92|1384.65|1382.45|0
1639515300000|2021-12-14 20:55:00|1385.37|1383.17|1394.42|1392.22|1394.42|1392.22|1384.89|1382.69|0
1639515600000|2021-12-14 21:00:00|1395.14|1392.94|1392.73|1390.53|1395.14|1392.94|1390.8|1388.6|0
1639515900000|2021-12-14 21:05:00|1392.25|1390.05|1394.18|1391.98|1394.42|1392.22|1392.25|1390.05|0
1639516200000|2021-12-14 21:10:00|1393.81|1391.61|1390.8|1388.6|1394.42|1392.22|1390.08|1387.88|0
1639516500000|2021-12-14 21:15:00|1390.76|1388.16|1391.72|1389.12|1391.72|1389.12|1390.76|1388.16|0
1639516800000|2021-12-14 21:20:00|1391.96|1389.36|1392.93|1390.33|1392.93|1390.33|1391.24|1388.64|0
1639517100000|2021-12-14 21:25:00|1393.17|1390.57|1392.44|1389.84|1393.17|1390.57|1392.44|1389.84|0
1639517400000|2021-12-14 21:30:00|1392.92|1390.32|1393.16|1390.56|1394.37|1391.77|1392.92|1390.32|0
1639517700000|2021-12-14 21:35:00|1393.65|1391.05|1394|1391.4|1394.13|1391.53|1393.64|1391.04|0
1639518000000|2021-12-14 21:40:00|1394.13|1391.53|1394.61|1392.01|1394.85|1392.25|1394.13|1391.53|0
1639518300000|2021-12-14 21:45:00|1394.85|1392.25|1395.09|1392.49|1395.09|1392.49|1393.52|1390.92|0
1639518600000|2021-12-14 21:50:00|1395.33|1392.73|1395.33|1392.73|1395.57|1392.97|1395.33|1392.73|0
1639518900000|2021-12-14 21:55:00|1395.57|1392.97|1395.2|1392.6|1395.57|1392.97|1394.96|1392.36|0
1639519200000|2021-12-14 22:00:00|1394.79|1392.19|1394.78|1392.18|1395.07|1392.47|1394.4|1391.8|0
1639519500000|2021-12-14 22:05:00|1394.82|1392.22|1394.22|1391.62|1394.82|1392.22|1394.12|1391.52|0
1639519800000|2021-12-14 22:10:00|1394.26|1391.66|1394.58|1391.98|1394.58|1391.98|1394.26|1391.66|0
1639520100000|2021-12-14 22:15:00|1394.69|1392.09|1394.54|1391.94|1394.75|1392.15|1394.37|1391.77|0
1639520400000|2021-12-14 22:20:00|1394.43|1391.83|1394.43|1391.83|1394.58|1391.98|1394.43|1391.83|0
1639520700000|2021-12-14 22:25:00|1394.47|1391.87|1394.32|1391.72|1394.47|1391.87|1394.22|1391.62|0
1639521000000|2021-12-14 22:30:00|1394.39|1391.79|1394.43|1391.83|1394.43|1391.83|1394.28|1391.68|0
1639521300000|2021-12-14 22:35:00|1394.47|1391.87|1394.11|1391.51|1394.68|1392.08|1393.97|1391.37|0
1639521600000|2021-12-14 22:40:00|1394.15|1391.55|1394|1391.4|1394.15|1391.55|1393.97|1391.37|0
1639521900000|2021-12-14 22:45:00|1394.04|1391.44|1394.15|1391.55|1394.28|1391.68|1394.04|1391.44|0
1639522200000|2021-12-14 22:50:00|1394.14|1391.54|1394.38|1391.78|1394.46|1391.86|1394.14|1391.54|0
1639522500000|2021-12-14 22:55:00|1394.42|1391.82|1394.53|1391.93|1394.88|1392.28|1394.42|1391.82|0
1639522800000|2021-12-14 23:00:00|1394.7|1392.1|1395.55|1392.95|1395.79|1393.19|1394.22|1391.62|0
1639523100000|2021-12-14 23:05:00|1395.79|1393.19|1395.55|1392.95|1395.79|1393.19|1395.07|1392.47|0
1639523400000|2021-12-14 23:10:00|1395.66|1393.06|1397.47|1394.87|1397.72|1395.12|1395.55|1392.95|0
1639523700000|2021-12-14 23:15:00|1397.71|1395.11|1395.54|1392.94|1397.71|1395.11|1395.54|1392.94|0
1639524000000|2021-12-14 23:20:00|1395.79|1393.19|1392.89|1390.29|1396.75|1394.15|1392.89|1390.29|0
1639524300000|2021-12-14 23:25:00|1393.01|1390.41|1391.2|1388.6|1393.61|1391.01|1391.2|1388.6|0
1639524600000|2021-12-14 23:30:00|1391.44|1388.84|1392.65|1390.05|1392.65|1390.05|1390.24|1387.64|0
1639524900000|2021-12-14 23:35:00|1392.17|1389.57|1391.44|1388.84|1392.89|1390.29|1390.96|1388.36|0
1639525200000|2021-12-14 23:40:00|1391.68|1389.08|1393.13|1390.53|1393.24|1390.64|1390.96|1388.36|0
1639525500000|2021-12-14 23:45:00|1392.89|1390.29|1393.37|1390.77|1393.37|1390.77|1392.64|1390.04|0
1639525800000|2021-12-14 23:50:00|1393.24|1390.64|1394.2|1391.6|1394.57|1391.97|1392.88|1390.28|0
1639526100000|2021-12-14 23:55:00|1394.09|1391.49|1393.12|1390.52|1394.57|1391.97|1393.12|1390.52|0
1639526400000|2021-12-15 00:00:00|1393.6|1391|1395.53|1392.93|1395.53|1392.93|1392.64|1390.04|0
1639526700000|2021-12-15 00:05:00|1395.77|1393.17|1397.46|1394.86|1397.94|1395.34|1395.29|1392.69|0
1639527000000|2021-12-15 00:10:00|1397.22|1394.62|1396.97|1394.37|1398.06|1395.46|1396.73|1394.13|0
1639527300000|2021-12-15 00:15:00|1396.73|1394.13|1397.7|1395.1|1398.18|1395.58|1396.73|1394.13|0
1639527600000|2021-12-15 00:20:00|1397.57|1394.97|1396.97|1394.37|1397.57|1394.97|1396.01|1393.41|0
1639527900000|2021-12-15 00:25:00|1398.18|1395.58|1398.9|1396.3|1398.9|1396.3|1397.94|1395.34|0
1639528200000|2021-12-15 00:30:00|1398.66|1396.06|1399.38|1396.78|1399.38|1396.78|1398.18|1395.58|0
1639528500000|2021-12-15 00:35:00|1399.62|1397.02|1399.62|1397.02|1399.86|1397.26|1398.41|1395.81|0
1639528800000|2021-12-15 00:40:00|1399.38|1396.78|1397.69|1395.09|1399.62|1397.02|1397.45|1394.85|0
1639529100000|2021-12-15 00:45:00|1397.81|1395.21|1397.69|1395.09|1398.41|1395.81|1397.45|1394.85|0
1639529400000|2021-12-15 00:50:00|1397.45|1394.85|1397.93|1395.33|1398.65|1396.05|1397.21|1394.61|0
1639529700000|2021-12-15 00:55:00|1398.04|1395.44|1398.17|1395.57|1398.89|1396.29|1397.69|1395.09|0
1639530000000|2021-12-15 01:00:00|1397.93|1395.33|1397.2|1394.6|1398.41|1395.81|1396.24|1393.64|0
1639530300000|2021-12-15 01:05:00|1396.96|1394.36|1396.11|1393.51|1396.96|1394.36|1396|1393.4|0
1639530600000|2021-12-15 01:10:00|1396.24|1393.64|1394.9|1392.3|1396.48|1393.88|1394.79|1392.19|0
1639530900000|2021-12-15 01:15:00|1394.79|1392.19|1392.86|1390.26|1394.79|1392.19|1391.17|1388.57|0
1639531200000|2021-12-15 01:20:00|1393.1|1390.5|1394.06|1391.46|1395.14|1392.54|1392.86|1390.26|0
1639531500000|2021-12-15 01:25:00|1393.94|1391.34|1389.84|1387.24|1394.3|1391.7|1389.72|1387.12|0
1639531800000|2021-12-15 01:30:00|1389.96|1387.36|1389.96|1387.36|1391.41|1388.81|1388.76|1386.16|0
1639532100000|2021-12-15 01:35:00|1390.2|1387.6|1392.37|1389.77|1392.37|1389.77|1389.24|1386.64|0
1639532400000|2021-12-15 01:40:00|1392.61|1390.01|1392.97|1390.37|1393.82|1391.22|1392.37|1389.77|0
1639532700000|2021-12-15 01:45:00|1392.85|1390.25|1393.09|1390.49|1394.06|1391.46|1392.37|1389.77|0
1639533000000|2021-12-15 01:50:00|1393.33|1390.73|1393.69|1391.09|1395.02|1392.42|1392.61|1390.01|0
1639533300000|2021-12-15 01:55:00|1393.57|1390.97|1395.74|1393.14|1396.22|1393.62|1393.57|1390.97|0
1639533600000|2021-12-15 02:00:00|1395.5|1392.9|1395.74|1393.14|1397.19|1394.59|1395.02|1392.42|0
1639533900000|2021-12-15 02:05:00|1395.61|1393.01|1395.01|1392.41|1396.22|1393.62|1394.77|1392.17|0
1639534200000|2021-12-15 02:10:00|1394.77|1392.17|1395.25|1392.65|1395.49|1392.89|1394.17|1391.57|0
1639534500000|2021-12-15 02:15:00|1395.49|1392.89|1392.72|1390.12|1395.98|1393.38|1392.36|1389.76|0
1639534800000|2021-12-15 02:20:00|1392.6|1390|1393.8|1391.2|1393.81|1391.21|1392.12|1389.52|0
1639535100000|2021-12-15 02:25:00|1393.56|1390.96|1392.36|1389.76|1393.8|1391.2|1391.39|1388.79|0
1639535400000|2021-12-15 02:30:00|1392.71|1390.11|1395.49|1392.89|1395.73|1393.13|1392.12|1389.52|0
1639535700000|2021-12-15 02:35:00|1395.6|1393|1396.93|1394.33|1397.18|1394.58|1395.25|1392.65|0
1639536000000|2021-12-15 02:40:00|1396.21|1393.61|1395.97|1393.37|1397.17|1394.57|1395.49|1392.89|0
1639536300000|2021-12-15 02:45:00|1396.08|1393.48|1396.69|1394.09|1396.93|1394.33|1395.49|1392.89|0
1639536600000|2021-12-15 02:50:00|1396.45|1393.85|1397.17|1394.57|1397.89|1395.29|1396.45|1393.85|0
1639536900000|2021-12-15 02:55:00|1397.41|1394.81|1397.41|1394.81|1397.89|1395.29|1396.45|1393.85|0
1639537200000|2021-12-15 03:00:00|1397.65|1395.05|1397.89|1395.29|1398.62|1396.02|1397.41|1394.81|0
1639537500000|2021-12-15 03:05:00|1397.77|1395.17|1398.13|1395.53|1398.13|1395.53|1397.65|1395.05|0
1639537800000|2021-12-15 03:10:00|1397.89|1395.29|1398.97|1396.37|1399.58|1396.98|1397.65|1395.05|0
1639538100000|2021-12-15 03:15:00|1399.09|1396.49|1398|1395.4|1399.09|1396.49|1397.28|1394.68|0
1639538400000|2021-12-15 03:20:00|1398.37|1395.77|1398.61|1396.01|1398.85|1396.25|1398.13|1395.53|0
1639538700000|2021-12-15 03:25:00|1398.48|1395.88|1397.64|1395.04|1398.48|1395.88|1397.52|1394.92|0
1639539000000|2021-12-15 03:30:00|1397.76|1395.16|1397.64|1395.04|1398.37|1395.77|1397.64|1395.04|0
1639539300000|2021-12-15 03:35:00|1397.76|1395.16|1398.48|1395.88|1398.72|1396.12|1397.64|1395.04|0
1639539600000|2021-12-15 03:40:00|1398.36|1395.76|1398.84|1396.24|1398.84|1396.24|1398.36|1395.76|0
1639539900000|2021-12-15 03:45:00|1399.09|1396.49|1399.81|1397.21|1400.05|1397.45|1398.84|1396.24|0
1639540200000|2021-12-15 03:50:00|1399.57|1396.97|1400.05|1397.45|1400.29|1397.69|1399.57|1396.97|0
1639540500000|2021-12-15 03:55:00|1400.29|1397.69|1399.81|1397.21|1400.29|1397.69|1399.56|1396.96|0
1639540800000|2021-12-15 04:00:00|1400.05|1397.45|1399.8|1397.2|1400.29|1397.69|1399.8|1397.2|0
1639541100000|2021-12-15 04:05:00|1399.56|1396.96|1400.04|1397.44|1400.04|1397.44|1399.56|1396.96|0
1639541400000|2021-12-15 04:10:00|1399.8|1397.2|1399.8|1397.2|1399.92|1397.32|1399.56|1396.96|0
1639541700000|2021-12-15 04:15:00|1399.43|1396.83|1400.28|1397.68|1400.52|1397.92|1399.43|1396.83|0
1639542000000|2021-12-15 04:20:00|1400.04|1397.44|1399.56|1396.96|1400.28|1397.68|1399.32|1396.72|0
1639542300000|2021-12-15 04:25:00|1399.43|1396.83|1398.59|1395.99|1399.56|1396.96|1398.35|1395.75|0
1639542600000|2021-12-15 04:30:00|1398.83|1396.23|1399.8|1397.2|1399.8|1397.2|1398.59|1395.99|0
1639542900000|2021-12-15 04:35:00|1400.04|1397.44|1400.03|1397.43|1400.28|1397.68|1399.55|1396.95|0
1639543200000|2021-12-15 04:40:00|1400.28|1397.68|1400.03|1397.43|1400.52|1397.92|1400.03|1397.43|0
1639543500000|2021-12-15 04:45:00|1399.79|1397.19|1400.27|1397.67|1400.27|1397.67|1399.79|1397.19|0
1639543800000|2021-12-15 04:50:00|1400.03|1397.43|1399.55|1396.95|1400.27|1397.67|1399.55|1396.95|0
1639544100000|2021-12-15 04:55:00|1399.79|1397.19|1399.55|1396.95|1400.03|1397.43|1399.31|1396.71|0
1639544400000|2021-12-15 05:00:00|1399.66|1397.06|1400.03|1397.43|1400.03|1397.43|1399.06|1396.46|0
1639544700000|2021-12-15 05:05:00|1399.79|1397.19|1398.1|1395.5|1399.9|1397.3|1398.1|1395.5|0
1639545000000|2021-12-15 05:10:00|1397.86|1395.26|1397.37|1394.77|1397.86|1395.26|1396.65|1394.05|0
1639545300000|2021-12-15 05:15:00|1397.61|1395.01|1397.37|1394.77|1398.34|1395.74|1397.37|1394.77|0
1639545600000|2021-12-15 05:20:00|1397.25|1394.65|1397.49|1394.89|1397.61|1395.01|1396.41|1393.81|0
1639545900000|2021-12-15 05:25:00|1397.37|1394.77|1398.82|1396.22|1398.82|1396.22|1397.37|1394.77|0
1639546200000|2021-12-15 05:30:00|1398.57|1395.97|1400.5|1397.9|1400.5|1397.9|1398.33|1395.73|0
1639546500000|2021-12-15 05:35:00|1400.02|1397.42|1400.02|1397.42|1400.26|1397.66|1399.65|1397.05|0
1639546800000|2021-12-15 05:40:00|1400.13|1397.53|1400.02|1397.42|1400.5|1397.9|1400.02|1397.42|0
1639547100000|2021-12-15 05:45:00|1400.13|1397.53|1400.5|1397.9|1400.5|1397.9|1400.02|1397.42|0
1639547400000|2021-12-15 05:50:00|1400.26|1397.66|1400.5|1397.9|1400.5|1397.9|1400.26|1397.66|0
1639547700000|2021-12-15 05:55:00|1400.26|1397.66|1399.77|1397.17|1401.46|1398.86|1399.53|1396.93|0
1639548000000|2021-12-15 06:00:00|1400.98|1398.38|1402.18|1399.58|1402.67|1400.07|1399.77|1397.17|0
1639548300000|2021-12-15 06:05:00|1402.06|1399.46|1401.46|1398.86|1402.66|1400.06|1401.22|1398.62|0
1639548600000|2021-12-15 06:10:00|1401.57|1398.97|1401.21|1398.61|1402.06|1399.46|1400.25|1397.65|0
1639548900000|2021-12-15 06:15:00|1401.46|1398.86|1400.49|1397.89|1402.05|1399.45|1400.36|1397.76|0
1639549200000|2021-12-15 06:20:00|1400.73|1398.13|1399.28|1396.68|1400.97|1398.37|1399.04|1396.44|0
1639549500000|2021-12-15 06:25:00|1399.16|1396.56|1399.04|1396.44|1399.52|1396.92|1398.8|1396.2|0
1639549800000|2021-12-15 06:30:00|1399.28|1396.68|1394.94|1392.34|1399.52|1396.92|1394.94|1392.34|0
1639550100000|2021-12-15 06:35:00|1394.7|1392.1|1395.54|1392.94|1395.54|1392.94|1394.09|1391.49|0
1639550400000|2021-12-15 06:40:00|1395.66|1393.06|1394.7|1392.1|1396.26|1393.66|1394.21|1391.61|0
1639550700000|2021-12-15 06:45:00|1394.45|1391.85|1395.66|1393.06|1395.66|1393.06|1394.45|1391.85|0
1639551000000|2021-12-15 06:50:00|1395.53|1392.93|1393.01|1390.41|1395.66|1393.06|1393.01|1390.41|0
1639551300000|2021-12-15 06:55:00|1393.25|1390.65|1393|1390.4|1393.36|1390.76|1391.8|1389.2|0
1639551600000|2021-12-15 07:00:00|1392.52|1389.92|1389.74|1387.14|1394.21|1391.61|1388.91|1386.31|0
1639551900000|2021-12-15 07:05:00|1389.63|1387.03|1390.83|1388.23|1391.56|1388.96|1389.63|1387.03|0
1639552200000|2021-12-15 07:10:00|1390.59|1387.99|1391.07|1388.47|1391.31|1388.71|1389.02|1386.42|0
1639552500000|2021-12-15 07:15:00|1391.19|1388.59|1391.55|1388.95|1392.15|1389.55|1390.35|1387.75|0
1639552800000|2021-12-15 07:20:00|1392.03|1389.43|1392.76|1390.16|1393|1390.4|1391.07|1388.47|0
1639553100000|2021-12-15 07:25:00|1392.51|1389.91|1392.03|1389.43|1392.76|1390.16|1391.07|1388.47|0
1639553400000|2021-12-15 07:30:00|1391.79|1389.19|1392.51|1389.91|1392.51|1389.91|1391.31|1388.71|0
1639553700000|2021-12-15 07:35:00|1393.72|1391.12|1396.13|1393.53|1396.61|1394.01|1392.75|1390.15|0
1639554000000|2021-12-15 07:40:00|1396.48|1393.88|1397.62|1395.02|1397.62|1395.02|1396.3|1393.7|0
1639554300000|2021-12-15 07:45:00|1397.99|1395.39|1398.35|1395.75|1398.95|1396.35|1397.14|1394.54|0
1639554600000|2021-12-15 07:50:00|1398.23|1395.63|1398.23|1395.63|1398.71|1396.11|1397.02|1394.42|0
1639554900000|2021-12-15 07:55:00|1397.99|1395.39|1396.06|1393.46|1398.23|1395.63|1395.82|1393.22|0
1639555200000|2021-12-15 08:00:00|1395.82|1393.22|1399.43|1396.83|1401.24|1398.64|1395.82|1393.22|0
1639555500000|2021-12-15 08:05:00|1399.71|1397.51|1400.92|1398.72|1401.88|1399.68|1398.75|1396.55|0
1639555800000|2021-12-15 08:10:00|1401.16|1398.96|1399.23|1397.03|1401.4|1399.2|1398.51|1396.31|0
1639556100000|2021-12-15 08:15:00|1399.71|1397.51|1401.88|1399.68|1401.88|1399.68|1398.5|1396.3|0
1639556400000|2021-12-15 08:20:00|1402.12|1399.92|1400.79|1398.59|1402.36|1400.16|1400.19|1397.99|0
1639556700000|2021-12-15 08:25:00|1400.91|1398.71|1397.78|1395.58|1401.15|1398.95|1397.78|1395.58|0
1639557000000|2021-12-15 08:30:00|1397.54|1395.34|1396.81|1394.61|1398.74|1396.54|1396.57|1394.37|0
1639557300000|2021-12-15 08:35:00|1397.05|1394.85|1396.09|1393.89|1397.78|1395.58|1395.12|1392.92|0
1639557600000|2021-12-15 08:40:00|1395.85|1393.65|1397.05|1394.85|1397.29|1395.09|1394.76|1392.56|0
1639557900000|2021-12-15 08:45:00|1397.29|1395.09|1396.33|1394.13|1398.25|1396.05|1396.33|1394.13|0
1639558200000|2021-12-15 08:50:00|1396.57|1394.37|1400.3|1398.1|1400.42|1398.22|1396.2|1394|0
1639558500000|2021-12-15 08:55:00|1400.18|1397.98|1397.29|1395.09|1400.42|1398.22|1397.05|1394.85|0
1639558800000|2021-12-15 09:00:00|1397.16|1394.96|1397.53|1395.33|1398.97|1396.77|1397.16|1394.96|0
1639559100000|2021-12-15 09:05:00|1397.77|1395.57|1396.56|1394.36|1398.12|1395.92|1396.08|1393.88|0
1639559400000|2021-12-15 09:10:00|1396.8|1394.6|1393.19|1390.99|1397.04|1394.84|1393.19|1390.99|0
1639559700000|2021-12-15 09:15:00|1392.94|1390.74|1390.89|1388.69|1393.78|1391.58|1390.78|1388.58|0
1639560000000|2021-12-15 09:20:00|1390.77|1388.57|1389.57|1387.37|1391.02|1388.82|1389.57|1387.37|0
1639560300000|2021-12-15 09:25:00|1390.29|1388.09|1388.6|1386.4|1390.29|1388.09|1386.68|1384.48|0
1639560600000|2021-12-15 09:30:00|1388|1385.8|1391.98|1389.78|1392.46|1390.26|1388|1385.8|0
1639560900000|2021-12-15 09:35:00|1391.73|1389.53|1392.46|1390.26|1393.66|1391.46|1391.49|1389.29|0
1639561200000|2021-12-15 09:40:00|1392.21|1390.01|1391.73|1389.53|1392.94|1390.74|1390.29|1388.09|0
1639561500000|2021-12-15 09:45:00|1391.49|1389.29|1392.21|1390.01|1392.94|1390.74|1391.49|1389.29|0
1639561800000|2021-12-15 09:50:00|1392.33|1390.13|1390.76|1388.56|1393.18|1390.98|1390.76|1388.56|0
1639562100000|2021-12-15 09:55:00|1390.52|1388.32|1391.25|1389.05|1392.93|1390.73|1390.52|1388.32|0
1639562400000|2021-12-15 10:00:00|1391|1388.8|1391.97|1389.77|1392.45|1390.25|1390.04|1387.84|0
1639562700000|2021-12-15 10:05:00|1392.08|1389.88|1391.72|1389.52|1392.45|1390.25|1391.72|1389.52|0
1639563000000|2021-12-15 10:10:00|1391.97|1389.77|1390.52|1388.32|1391.97|1389.77|1390.28|1388.08|0
1639563300000|2021-12-15 10:15:00|1390.76|1388.56|1392.44|1390.24|1393.17|1390.97|1390.76|1388.56|0
1639563600000|2021-12-15 10:20:00|1392.2|1390|1391.96|1389.76|1392.69|1390.49|1391.24|1389.04|0
1639563900000|2021-12-15 10:25:00|1392.2|1390|1393.76|1391.56|1393.89|1391.69|1392.08|1389.88|0
1639564200000|2021-12-15 10:30:00|1393.89|1391.69|1393.16|1390.96|1394.97|1392.77|1392.92|1390.72|0
1639564500000|2021-12-15 10:35:00|1392.68|1390.48|1393.4|1391.2|1393.64|1391.44|1392.68|1390.48|0
1639564800000|2021-12-15 10:40:00|1393.16|1390.96|1394.61|1392.41|1394.61|1392.41|1392.68|1390.48|0
1639565100000|2021-12-15 10:45:00|1393.88|1391.68|1393.88|1391.68|1394.61|1392.41|1393.16|1390.96|0
1639565400000|2021-12-15 10:50:00|1393.4|1391.2|1393.88|1391.68|1394.12|1391.92|1392.92|1390.72|0
1639565700000|2021-12-15 10:55:00|1394|1391.8|1396.05|1393.85|1396.29|1394.09|1392.43|1390.23|0
1639566000000|2021-12-15 11:00:00|1396.29|1394.09|1393.88|1391.68|1396.53|1394.33|1393.64|1391.44|0
1639566300000|2021-12-15 11:05:00|1393.99|1391.79|1393.39|1391.19|1394.84|1392.64|1393.15|1390.95|0
1639566600000|2021-12-15 11:10:00|1393.15|1390.95|1392.19|1389.99|1393.39|1391.19|1391.71|1389.51|0
1639566900000|2021-12-15 11:15:00|1392.43|1390.23|1391.7|1389.5|1393.15|1390.95|1391.7|1389.5|0
1639567200000|2021-12-15 11:20:00|1391.82|1389.62|1390.26|1388.06|1391.82|1389.62|1387.61|1385.41|0
1639567500000|2021-12-15 11:25:00|1390.5|1388.3|1390.98|1388.78|1391.46|1389.26|1390.26|1388.06|0
1639567800000|2021-12-15 11:30:00|1390.74|1388.54|1388.09|1385.89|1390.74|1388.54|1387.85|1385.65|0
1639568100000|2021-12-15 11:35:00|1387.85|1385.65|1389.53|1387.33|1389.77|1387.57|1387.6|1385.4|0
1639568400000|2021-12-15 11:40:00|1389.4|1387.2|1390.01|1387.81|1390.73|1388.53|1389.29|1387.09|0
1639568700000|2021-12-15 11:45:00|1389.77|1387.57|1391.09|1388.89|1391.21|1389.01|1389.53|1387.33|0
1639569000000|2021-12-15 11:50:00|1391.21|1389.01|1391.21|1389.01|1392.05|1389.85|1390.73|1388.53|0
1639569300000|2021-12-15 11:55:00|1391.45|1389.25|1391.21|1389.01|1392.18|1389.98|1390.97|1388.77|0
1639569600000|2021-12-15 12:00:00|1391.45|1389.25|1391.93|1389.73|1393.62|1391.42|1391.45|1389.25|0
1639569900000|2021-12-15 12:05:00|1391.69|1389.49|1392.9|1390.7|1392.9|1390.7|1391.45|1389.25|0
1639570200000|2021-12-15 12:10:00|1392.65|1390.45|1393.86|1391.66|1394.1|1391.9|1392.41|1390.21|0
1639570500000|2021-12-15 12:15:00|1394.1|1391.9|1395.3|1393.1|1396.27|1394.07|1393.86|1391.66|0
1639570800000|2021-12-15 12:20:00|1395.06|1392.86|1392.77|1390.57|1395.06|1392.86|1392.41|1390.21|0
1639571100000|2021-12-15 12:25:00|1392.65|1390.45|1395.54|1393.34|1395.66|1393.46|1392.65|1390.45|0
1639571400000|2021-12-15 12:30:00|1395.78|1393.58|1396.02|1393.82|1396.5|1394.3|1395.3|1393.1|0
1639571700000|2021-12-15 12:35:00|1395.78|1393.58|1394.57|1392.37|1396.02|1393.82|1394.57|1392.37|0
1639572000000|2021-12-15 12:40:00|1394.81|1392.61|1395.54|1393.34|1395.54|1393.34|1394.57|1392.37|0
1639572300000|2021-12-15 12:45:00|1395.3|1393.1|1394.81|1392.61|1397.22|1395.02|1393.61|1391.41|0
1639572600000|2021-12-15 12:50:00|1395.05|1392.85|1393.12|1390.92|1395.05|1392.85|1392.64|1390.44|0
1639572900000|2021-12-15 12:55:00|1393.24|1391.04|1392.88|1390.68|1394.09|1391.89|1392.16|1389.96|0
1639573200000|2021-12-15 13:00:00|1392.64|1390.44|1393.36|1391.16|1395.05|1392.85|1392.27|1390.07|0
1639573500000|2021-12-15 13:05:00|1393.24|1391.04|1390.71|1388.51|1394.08|1391.88|1389.26|1387.06|0
1639573800000|2021-12-15 13:10:00|1390.95|1388.75|1394.08|1391.88|1394.32|1392.12|1390.95|1388.75|0
1639574100000|2021-12-15 13:15:00|1394.2|1392|1395.04|1392.84|1395.04|1392.84|1393.6|1391.4|0
1639574400000|2021-12-15 13:20:00|1395.29|1393.09|1395.04|1392.84|1397.45|1395.25|1394.8|1392.6|0
1639574700000|2021-12-15 13:25:00|1395.28|1393.08|1394.68|1392.48|1395.77|1393.57|1394.19|1391.99|0
1639575000000|2021-12-15 13:30:00|1394.43|1392.23|1396|1393.8|1399.62|1397.42|1394.08|1391.88|0
1639575300000|2021-12-15 13:35:00|1395.76|1393.56|1395.76|1393.56|1396.24|1394.04|1393.83|1391.63|0
1639575600000|2021-12-15 13:40:00|1395.52|1393.32|1392.63|1390.43|1395.52|1393.32|1392.39|1390.19|0
1639575900000|2021-12-15 13:45:00|1392.87|1390.67|1393.83|1391.63|1395.04|1392.84|1392.63|1390.43|0
1639576200000|2021-12-15 13:50:00|1394.07|1391.87|1393.35|1391.15|1394.79|1392.59|1392.87|1390.67|0
1639576500000|2021-12-15 13:55:00|1393.59|1391.39|1392.86|1390.66|1394.07|1391.87|1390.94|1388.74|0
1639576800000|2021-12-15 14:00:00|1392.38|1390.18|1394.31|1392.11|1394.55|1392.35|1390.45|1388.25|0
1639577100000|2021-12-15 14:05:00|1394.07|1391.87|1395.75|1393.55|1395.99|1393.79|1393.1|1390.9|0
1639577400000|2021-12-15 14:10:00|1395.51|1393.31|1394.55|1392.35|1395.75|1393.55|1393.58|1391.38|0
1639577700000|2021-12-15 14:15:00|1394.79|1392.59|1395.03|1392.83|1395.51|1393.31|1394.06|1391.86|0
1639578000000|2021-12-15 14:20:00|1395.27|1393.07|1394.54|1392.34|1396.71|1394.51|1394.54|1392.34|0
1639578300000|2021-12-15 14:25:00|1394.78|1392.58|1394.06|1391.86|1395.27|1393.07|1393.58|1391.38|0
1639578600000|2021-12-15 14:30:00|1394.3|1392.1|1388.76|1386.56|1397.44|1395.24|1388.52|1386.32|0
1639578900000|2021-12-15 14:35:00|1388.52|1386.32|1389.04|1386.84|1394.06|1391.86|1387.31|1385.11|0
1639579200000|2021-12-15 14:40:00|1388.08|1385.88|1382.92|1380.72|1388.08|1385.88|1381.96|1379.76|0
1639579500000|2021-12-15 14:45:00|1383.4|1381.2|1377.38|1375.18|1385.57|1383.37|1376.9|1374.7|0
1639579800000|2021-12-15 14:50:00|1378.11|1375.91|1378.1|1375.9|1379.07|1376.87|1375.46|1373.26|0
1639580100000|2021-12-15 14:55:00|1377.74|1375.54|1377.62|1375.42|1380.27|1378.07|1376.18|1373.98|0
1639580400000|2021-12-15 15:00:00|1377.98|1375.78|1380.27|1378.07|1381.47|1379.27|1373.05|1370.85|0
1639580700000|2021-12-15 15:05:00|1379.54|1377.34|1379.06|1376.86|1382.43|1380.23|1379.06|1376.86|0
1639581000000|2021-12-15 15:10:00|1378.82|1376.62|1378.82|1376.62|1382.19|1379.99|1377.14|1374.94|0
1639581300000|2021-12-15 15:15:00|1379.54|1377.34|1377.86|1375.66|1381.71|1379.51|1377.14|1374.94|0
1639581600000|2021-12-15 15:20:00|1377.38|1375.18|1379.78|1377.58|1382.67|1380.47|1377.38|1375.18|0
1639581900000|2021-12-15 15:25:00|1380.02|1377.82|1380.5|1378.3|1381.22|1379.02|1379.06|1376.86|0
1639582200000|2021-12-15 15:30:00|1380.61|1378.41|1383.14|1380.94|1383.39|1381.19|1379.78|1377.58|0
1639582500000|2021-12-15 15:35:00|1382.9|1380.7|1388.68|1386.48|1388.68|1386.48|1382.9|1380.7|0
1639582800000|2021-12-15 15:40:00|1388.44|1386.24|1387.34|1385.14|1390.12|1387.92|1386.99|1384.79|0
1639583100000|2021-12-15 15:45:00|1387.1|1384.9|1382.28|1380.08|1387.58|1385.38|1382.28|1380.08|0
1639583400000|2021-12-15 15:50:00|1383|1380.8|1380.83|1378.63|1383.24|1381.04|1380.59|1378.39|0
1639583700000|2021-12-15 15:55:00|1381.19|1378.99|1381.45|1379.25|1381.93|1379.73|1379.29|1377.09|0
1639584000000|2021-12-15 16:00:00|1381.93|1379.73|1383.14|1380.94|1384.58|1382.38|1379.77|1377.57|0
1639584300000|2021-12-15 16:05:00|1382.89|1380.69|1379.28|1377.08|1383.38|1381.18|1379.28|1377.08|0
1639584600000|2021-12-15 16:10:00|1379.04|1376.84|1377.12|1374.92|1380.49|1378.29|1376.4|1374.2|0
1639584900000|2021-12-15 16:15:00|1376.88|1374.68|1374.47|1372.27|1377.84|1375.64|1373.99|1371.79|0
1639585200000|2021-12-15 16:20:00|1374.71|1372.51|1378.51|1376.31|1378.99|1376.79|1373.27|1371.07|0
1639585500000|2021-12-15 16:25:00|1378.75|1376.55|1376.59|1374.39|1380.19|1377.99|1376.1|1373.9|0
1639585800000|2021-12-15 16:30:00|1376.35|1374.15|1372.36|1370.16|1376.83|1374.63|1370.92|1368.72|0
1639586100000|2021-12-15 16:35:00|1372.12|1369.92|1371.64|1369.44|1373.32|1371.12|1369.95|1367.75|0
1639586400000|2021-12-15 16:40:00|1371.88|1369.68|1372.84|1370.64|1373.32|1371.12|1369.47|1367.27|0
1639586700000|2021-12-15 16:45:00|1373.08|1370.88|1375.24|1373.04|1375.72|1373.52|1371.87|1369.67|0
1639587000000|2021-12-15 16:50:00|1375|1372.8|1376.44|1374.24|1376.92|1374.72|1373.07|1370.87|0
1639587300000|2021-12-15 16:55:00|1376.2|1374|1375.72|1373.52|1377.4|1375.2|1374.27|1372.07|0
1639587600000|2021-12-15 17:00:00|1375.24|1373.04|1378.36|1376.16|1378.84|1376.64|1374.76|1372.56|0
1639587900000|2021-12-15 17:05:00|1378.6|1376.4|1374.75|1372.55|1378.84|1376.64|1373.79|1371.59|0
1639588200000|2021-12-15 17:10:00|1375.23|1373.03|1374.27|1372.07|1375.95|1373.75|1374.03|1371.83|0
1639588500000|2021-12-15 17:15:00|1374.75|1372.55|1371.14|1368.94|1374.75|1372.55|1371.14|1368.94|0
1639588800000|2021-12-15 17:20:00|1371.38|1369.18|1372.58|1370.38|1373.55|1371.35|1370.9|1368.7|0
1639589100000|2021-12-15 17:25:00|1372.82|1370.62|1381.48|1379.28|1381.48|1379.28|1372.34|1370.14|0
1639589400000|2021-12-15 17:30:00|1381.24|1379.04|1382.68|1380.48|1382.68|1380.48|1380.04|1377.84|0
1639589700000|2021-12-15 17:35:00|1382.44|1380.24|1380.27|1378.07|1383.4|1381.2|1380.27|1378.07|0
1639590000000|2021-12-15 17:40:00|1380.52|1378.32|1378.11|1375.91|1380.76|1378.56|1377.87|1375.67|0
1639590300000|2021-12-15 17:45:00|1378.35|1376.15|1378.59|1376.39|1380.27|1378.07|1377.15|1374.95|0
1639590600000|2021-12-15 17:50:00|1378.83|1376.63|1382.92|1380.72|1382.92|1380.72|1378.59|1376.39|0
1639590900000|2021-12-15 17:55:00|1382.68|1380.48|1382.87|1380.67|1383.73|1381.53|1381.23|1379.03|0
1639591200000|2021-12-15 18:00:00|1382.63|1380.43|1380.7|1378.5|1383.11|1380.91|1380.7|1378.5|0
1639591500000|2021-12-15 18:05:00|1380.46|1378.26|1384.31|1382.11|1384.79|1382.59|1380.46|1378.26|0
1639591800000|2021-12-15 18:10:00|1384.55|1382.35|1382.62|1380.42|1384.55|1382.35|1380.94|1378.74|0
1639592100000|2021-12-15 18:15:00|1382.38|1380.18|1383.82|1381.62|1384.31|1382.11|1380.94|1378.74|0
1639592400000|2021-12-15 18:20:00|1383.58|1381.38|1382.14|1379.94|1383.58|1381.38|1381.18|1378.98|0
1639592700000|2021-12-15 18:25:00|1381.9|1379.7|1382.38|1380.18|1383.34|1381.14|1380.93|1378.73|0
1639593000000|2021-12-15 18:30:00|1382.62|1380.42|1384.06|1381.86|1385.74|1383.54|1381.65|1379.45|0
1639593300000|2021-12-15 18:35:00|1384.3|1382.1|1383.58|1381.38|1385.74|1383.54|1383.1|1380.9|0
1639593600000|2021-12-15 18:40:00|1383.34|1381.14|1385.74|1383.54|1385.74|1383.54|1381.65|1379.45|0
1639593900000|2021-12-15 18:45:00|1385.5|1383.3|1383.33|1381.13|1385.98|1383.78|1383.09|1380.89|0
1639594200000|2021-12-15 18:50:00|1383.81|1381.61|1380.68|1378.48|1384.06|1381.86|1379.72|1377.52|0
1639594500000|2021-12-15 18:55:00|1380.93|1378.73|1387.18|1384.98|1387.78|1385.58|1380.68|1378.48|0
1639594800000|2021-12-15 19:00:00|1387.06|1384.86|1396.33|1394.13|1397.05|1394.85|1370.1|1367.9|0
1639595100000|2021-12-15 19:05:00|1398.98|1396.78|1404.54|1402.34|1405.99|1403.79|1395.61|1393.41|0
1639595400000|2021-12-15 19:10:00|1404.78|1402.58|1413.96|1411.76|1414.44|1412.24|1401.64|1399.44|0
1639595700000|2021-12-15 19:15:00|1413.83|1411.63|1412.99|1410.79|1414.2|1412|1408.76|1406.56|0
1639596000000|2021-12-15 19:20:00|1412.62|1410.42|1402.36|1400.16|1413.72|1411.52|1401.4|1399.2|0
1639596300000|2021-12-15 19:25:00|1401.4|1399.2|1397.29|1395.09|1401.64|1399.44|1390.06|1387.86|0
1639596600000|2021-12-15 19:30:00|1397.05|1394.85|1395.24|1393.04|1401.64|1399.44|1392.71|1390.51|0
1639596900000|2021-12-15 19:35:00|1395.36|1393.16|1408.4|1406.2|1409.6|1407.4|1394.64|1392.44|0
1639597200000|2021-12-15 19:40:00|1407.67|1405.47|1404.05|1401.85|1414.43|1412.23|1402.84|1400.64|0
1639597500000|2021-12-15 19:45:00|1405.01|1402.81|1406.94|1404.74|1412.98|1410.78|1403.81|1401.61|0
1639597800000|2021-12-15 19:50:00|1403.56|1401.36|1414.43|1412.23|1414.43|1412.23|1402.12|1399.92|0
1639598100000|2021-12-15 19:55:00|1414.19|1411.99|1406.7|1404.5|1416.61|1414.41|1404.29|1402.09|0
1639598400000|2021-12-15 20:00:00|1407.67|1405.47|1413.22|1411.02|1416.12|1413.92|1406.7|1404.5|0
1639598700000|2021-12-15 20:05:00|1413.7|1411.5|1429.42|1427.22|1429.9|1427.7|1412.5|1410.3|0
1639599000000|2021-12-15 20:10:00|1428.93|1426.73|1434.01|1431.81|1434.01|1431.81|1426.75|1424.55|0
1639599300000|2021-12-15 20:15:00|1432.8|1430.6|1445.15|1442.95|1447.85|1445.65|1432.8|1430.6|0
1639599600000|2021-12-15 20:20:00|1445.88|1443.68|1448.17|1445.97|1453.16|1450.96|1444.42|1442.22|0
1639599900000|2021-12-15 20:25:00|1449.14|1446.94|1452.05|1449.85|1452.54|1450.34|1445.26|1443.06|0
1639600200000|2021-12-15 20:30:00|1452.78|1450.58|1452.29|1450.09|1454.48|1452.28|1447.93|1445.73|0
1639600500000|2021-12-15 20:35:00|1451.68|1449.48|1457.88|1455.68|1458.36|1456.16|1451.68|1449.48|0
1639600800000|2021-12-15 20:40:00|1457.63|1455.43|1446.22|1444.02|1459.33|1457.13|1445.37|1443.17|0
1639601100000|2021-12-15 20:45:00|1447.19|1444.99|1439.92|1437.72|1448.41|1446.21|1439.19|1436.99|0
1639601400000|2021-12-15 20:50:00|1442.46|1440.26|1457.7|1455.5|1458.67|1456.47|1442.46|1440.26|0
1639601700000|2021-12-15 20:55:00|1457.21|1455.01|1461.49|1459.29|1465.61|1463.41|1457.21|1455.01|0
1639602000000|2021-12-15 21:00:00|1463.19|1460.99|1465.86|1463.66|1466.83|1464.63|1460.27|1458.07|0
1639602300000|2021-12-15 21:05:00|1466.1|1463.9|1465.13|1462.93|1468.04|1465.84|1463.43|1461.23|0
1639602600000|2021-12-15 21:10:00|1464.88|1462.68|1463.67|1461.47|1465.12|1462.92|1463.43|1461.23|0
1639602900000|2021-12-15 21:15:00|1464.6|1462|1463.01|1460.41|1464.6|1462|1463.01|1460.41|0
1639603200000|2021-12-15 21:20:00|1463.14|1460.54|1464.59|1461.99|1464.84|1462.24|1462.65|1460.05|0
1639603500000|2021-12-15 21:25:00|1464.35|1461.75|1465.08|1462.48|1465.08|1462.48|1464.11|1461.51|0
1639603800000|2021-12-15 21:30:00|1464.84|1462.24|1463.86|1461.26|1465.08|1462.48|1463.38|1460.78|0
1639604100000|2021-12-15 21:35:00|1464.11|1461.51|1464.35|1461.75|1464.59|1461.99|1463.13|1460.53|0
1639604400000|2021-12-15 21:40:00|1464.1|1461.5|1464.83|1462.23|1465.32|1462.72|1463.86|1461.26|0
1639604700000|2021-12-15 21:45:00|1465.07|1462.47|1465.07|1462.47|1466.29|1463.69|1464.83|1462.23|0
1639605000000|2021-12-15 21:50:00|1465.56|1462.96|1465.19|1462.59|1465.56|1462.96|1465.07|1462.47|0
1639605300000|2021-12-15 21:55:00|1465.07|1462.47|1465.19|1462.59|1466.29|1463.69|1465.07|1462.47|0
1639605600000|2021-12-15 22:00:00|1465.21|1462.61|1465.58|1462.98|1465.9|1463.3|1465.09|1462.49|0
1639605900000|2021-12-15 22:05:00|1465.72|1463.12|1465.51|1462.91|1465.72|1463.12|1465.22|1462.62|0
1639606200000|2021-12-15 22:10:00|1465.86|1463.26|1465.72|1463.12|1465.86|1463.26|1465.44|1462.84|0
1639606500000|2021-12-15 22:15:00|1465.61|1463.01|1465.82|1463.22|1465.92|1463.32|1465.61|1463.01|0
1639606800000|2021-12-15 22:20:00|1465.86|1463.26|1466.41|1463.81|1466.41|1463.81|1465.86|1463.26|0
1639607100000|2021-12-15 22:25:00|1466.03|1463.43|1465.82|1463.22|1466.24|1463.64|1465.61|1463.01|0
1639607400000|2021-12-15 22:30:00|1465.61|1463.01|1465.82|1463.22|1465.82|1463.22|1465.61|1463.01|0
1639607700000|2021-12-15 22:35:00|1465.89|1463.29|1466.24|1463.64|1466.28|1463.68|1465.82|1463.22|0
1639608000000|2021-12-15 22:40:00|1466.28|1463.68|1466.34|1463.74|1466.34|1463.74|1466.17|1463.57|0
1639608300000|2021-12-15 22:45:00|1466.17|1463.57|1466.2|1463.6|1466.41|1463.81|1466.17|1463.57|0
1639608600000|2021-12-15 22:50:00|1466.17|1463.57|1465.88|1463.28|1466.23|1463.63|1465.85|1463.25|0
1639608900000|2021-12-15 22:55:00|1465.81|1463.21|1465.64|1463.04|1465.81|1463.21|1465.64|1463.04|0
1639609200000|2021-12-15 23:00:00|1464.93|1462.33|1469.18|1466.58|1470.15|1467.55|1464.57|1461.97|0
1639609500000|2021-12-15 23:05:00|1469.43|1466.83|1469.42|1466.82|1471.13|1468.53|1468.94|1466.34|0
1639609800000|2021-12-15 23:10:00|1469.67|1467.07|1472.09|1469.49|1472.34|1469.74|1468.7|1466.1|0
1639610100000|2021-12-15 23:15:00|1471.85|1469.25|1473.31|1470.71|1473.31|1470.71|1471.12|1468.52|0
1639610400000|2021-12-15 23:20:00|1473.07|1470.47|1473.06|1470.46|1474.28|1471.68|1472.34|1469.74|0
1639610700000|2021-12-15 23:25:00|1473.31|1470.71|1472.58|1469.98|1473.55|1470.95|1472.09|1469.49|0
1639611000000|2021-12-15 23:30:00|1472.82|1470.22|1473.06|1470.46|1473.91|1471.31|1472.33|1469.73|0
1639611300000|2021-12-15 23:35:00|1468.69|1466.09|1468.45|1465.85|1469.78|1467.18|1468.45|1465.85|0
1639611600000|2021-12-15 23:40:00|1468.69|1466.09|1469.42|1466.82|1469.9|1467.3|1468.45|1465.85|0
1639611900000|2021-12-15 23:45:00|1468.93|1466.33|1471.47|1468.87|1471.6|1469|1468.93|1466.33|0
1639612200000|2021-12-15 23:50:00|1471.6|1469|1469.9|1467.3|1471.96|1469.36|1468.93|1466.33|0
1639612500000|2021-12-15 23:55:00|1469.77|1467.17|1470.38|1467.78|1470.5|1467.9|1469.41|1466.81|0
1639612800000|2021-12-16 00:00:00|1470.26|1467.66|1466.01|1463.41|1470.26|1467.66|1465.64|1463.04|0
1639613100000|2021-12-16 00:05:00|1466.25|1463.65|1465.28|1462.68|1467.47|1464.87|1464.67|1462.07|0
1639613400000|2021-12-16 00:10:00|1465.04|1462.44|1464.8|1462.2|1466.98|1464.38|1464.55|1461.95|0
1639613700000|2021-12-16 00:15:00|1465.04|1462.44|1464.55|1461.95|1466.74|1464.14|1463.82|1461.22|0
1639614000000|2021-12-16 00:20:00|1464.31|1461.71|1465.76|1463.16|1465.76|1463.16|1463.82|1461.22|0
1639614300000|2021-12-16 00:25:00|1466.01|1463.41|1465.03|1462.43|1466.01|1463.41|1464.31|1461.71|0
1639614600000|2021-12-16 00:30:00|1465.52|1462.92|1466.73|1464.13|1466.98|1464.38|1464.55|1461.95|0
1639614900000|2021-12-16 00:35:00|1466.49|1463.89|1467.46|1464.86|1467.46|1464.86|1466.25|1463.65|0
1639615200000|2021-12-16 00:40:00|1467.33|1464.73|1468.43|1465.83|1469.16|1466.56|1467.33|1464.73|0
1639615500000|2021-12-16 00:45:00|1468.67|1466.07|1468.67|1466.07|1469.16|1466.56|1468.3|1465.7|0
1639615800000|2021-12-16 00:50:00|1468.92|1466.32|1467.21|1464.61|1469.16|1466.56|1466.97|1464.37|0
1639616100000|2021-12-16 00:55:00|1467.09|1464.49|1466|1463.4|1467.46|1464.86|1465.87|1463.27|0
1639616400000|2021-12-16 01:00:00|1465.76|1463.16|1467.57|1464.97|1467.94|1465.34|1465.51|1462.91|0
1639616700000|2021-12-16 01:05:00|1467.45|1464.85|1465.51|1462.91|1467.45|1464.85|1465.51|1462.91|0
1639617000000|2021-12-16 01:10:00|1465.63|1463.03|1467.21|1464.61|1467.45|1464.85|1465.51|1462.91|0
1639617300000|2021-12-16 01:15:00|1467.33|1464.73|1465.51|1462.91|1467.45|1464.85|1465.27|1462.67|0
1639617600000|2021-12-16 01:20:00|1465.38|1462.78|1467.94|1465.34|1468.3|1465.7|1465.38|1462.78|0
1639617900000|2021-12-16 01:25:00|1467.69|1465.09|1467.45|1464.85|1467.81|1465.21|1466.96|1464.36|0
1639618200000|2021-12-16 01:30:00|1467.69|1465.09|1469.75|1467.15|1469.88|1467.28|1467.57|1464.97|0
1639618500000|2021-12-16 01:35:00|1469.88|1467.28|1467.56|1464.96|1470.12|1467.52|1467.2|1464.6|0
1639618800000|2021-12-16 01:40:00|1467.45|1464.85|1466.96|1464.36|1468.17|1465.57|1466.47|1463.87|0
1639619100000|2021-12-16 01:45:00|1466.72|1464.12|1463.07|1460.47|1466.72|1464.12|1462.83|1460.23|0
1639619400000|2021-12-16 01:50:00|1462.83|1460.23|1461.13|1458.53|1463.56|1460.96|1460.4|1457.8|0
1639619700000|2021-12-16 01:55:00|1460.89|1458.29|1461.13|1458.53|1462.46|1459.86|1459.92|1457.32|0
1639620000000|2021-12-16 02:00:00|1461.86|1459.26|1463.19|1460.59|1463.56|1460.96|1461.61|1459.01|0
1639620300000|2021-12-16 02:05:00|1463.31|1460.71|1462.58|1459.98|1463.56|1460.96|1462.1|1459.5|0
1639620600000|2021-12-16 02:10:00|1462.46|1459.86|1463.8|1461.2|1463.8|1461.2|1462.21|1459.61|0
1639620900000|2021-12-16 02:15:00|1464.04|1461.44|1467.19|1464.59|1467.92|1465.32|1464.04|1461.44|0
1639621200000|2021-12-16 02:20:00|1467.07|1464.47|1467.44|1464.84|1467.92|1465.32|1466.95|1464.35|0
1639621500000|2021-12-16 02:25:00|1467.19|1464.59|1467.19|1464.59|1467.55|1464.95|1466.82|1464.22|0
1639621800000|2021-12-16 02:30:00|1466.95|1464.35|1465.73|1463.13|1466.95|1464.35|1465.73|1463.13|0
1639622100000|2021-12-16 02:35:00|1465.98|1463.38|1465.49|1462.89|1465.98|1463.38|1465|1462.4|0
1639622400000|2021-12-16 02:40:00|1465.25|1462.65|1465.25|1462.65|1465.49|1462.89|1464.52|1461.92|0
1639622700000|2021-12-16 02:45:00|1465.36|1462.76|1464.76|1462.16|1466.46|1463.86|1464.52|1461.92|0
1639623000000|2021-12-16 02:50:00|1464.63|1462.03|1465.49|1462.89|1465.97|1463.37|1464.27|1461.67|0
1639623300000|2021-12-16 02:55:00|1465.24|1462.64|1466.46|1463.86|1467.18|1464.58|1465|1462.4|0
1639623600000|2021-12-16 03:00:00|1466.33|1463.73|1466.21|1463.61|1466.7|1464.1|1465.73|1463.13|0
1639623900000|2021-12-16 03:05:00|1466.09|1463.49|1467.67|1465.07|1467.67|1465.07|1465.97|1463.37|0
1639624200000|2021-12-16 03:10:00|1467.91|1465.31|1466.45|1463.85|1468.03|1465.43|1465.97|1463.37|0
1639624500000|2021-12-16 03:15:00|1466.7|1464.1|1466.81|1464.21|1467.18|1464.58|1466.21|1463.61|0
1639624800000|2021-12-16 03:20:00|1466.69|1464.09|1466.69|1464.09|1467.66|1465.06|1466.45|1463.85|0
1639625100000|2021-12-16 03:25:00|1466.81|1464.21|1466.21|1463.61|1466.94|1464.34|1465.48|1462.88|0
1639625400000|2021-12-16 03:30:00|1465.96|1463.36|1466.93|1464.33|1467.66|1465.06|1465.72|1463.12|0
1639625700000|2021-12-16 03:35:00|1467.42|1464.82|1468.63|1466.03|1469.36|1466.76|1467.18|1464.58|0
1639626000000|2021-12-16 03:40:00|1468.39|1465.79|1468.15|1465.55|1468.63|1466.03|1467.9|1465.3|0
1639626300000|2021-12-16 03:45:00|1467.9|1465.3|1468.63|1466.03|1468.87|1466.27|1467.9|1465.3|0
1639626600000|2021-12-16 03:50:00|1468.87|1466.27|1467.9|1465.3|1469.36|1466.76|1467.9|1465.3|0
1639626900000|2021-12-16 03:55:00|1468.02|1465.42|1468.63|1466.03|1469.36|1466.76|1467.9|1465.3|0
1639627200000|2021-12-16 04:00:00|1469.36|1466.76|1469.76|1467.16|1470.81|1468.21|1468.87|1466.27|0
1639627500000|2021-12-16 04:05:00|1469.52|1466.92|1470.49|1467.89|1471.46|1468.86|1469.52|1466.92|0
1639627800000|2021-12-16 04:10:00|1470|1467.4|1470.25|1467.65|1470.49|1467.89|1469.76|1467.16|0
1639628100000|2021-12-16 04:15:00|1470|1467.4|1469.76|1467.16|1470.49|1467.89|1469.52|1466.92|0
1639628400000|2021-12-16 04:20:00|1469.52|1466.92|1470.24|1467.64|1470.24|1467.64|1468.79|1466.19|0
1639628700000|2021-12-16 04:25:00|1470|1467.4|1471.46|1468.86|1472.19|1469.59|1469.76|1467.16|0
1639629000000|2021-12-16 04:30:00|1471.57|1468.97|1471.7|1469.1|1471.94|1469.34|1470.49|1467.89|0
1639629300000|2021-12-16 04:35:00|1471.94|1469.34|1471.7|1469.1|1472.19|1469.59|1471.46|1468.86|0
1639629600000|2021-12-16 04:40:00|1471.46|1468.86|1471.94|1469.34|1472.67|1470.07|1471.46|1468.86|0
1639629900000|2021-12-16 04:45:00|1471.7|1469.1|1471.7|1469.1|1471.94|1469.34|1471.45|1468.85|0
1639630200000|2021-12-16 04:50:00|1471.45|1468.85|1471.7|1469.1|1472.18|1469.58|1471.45|1468.85|0
1639630500000|2021-12-16 04:55:00|1471.45|1468.85|1472.67|1470.07|1472.67|1470.07|1471.21|1468.61|0
1639630800000|2021-12-16 05:00:00|1472.91|1470.31|1472.66|1470.06|1473.15|1470.55|1471.94|1469.34|0
1639631100000|2021-12-16 05:05:00|1472.78|1470.18|1471.45|1468.85|1473.15|1470.55|1471.45|1468.85|0
1639631400000|2021-12-16 05:10:00|1471.21|1468.61|1472.18|1469.58|1472.66|1470.06|1471.21|1468.61|0
1639631700000|2021-12-16 05:15:00|1472.29|1469.69|1472.53|1469.93|1472.66|1470.06|1471.93|1469.33|0
1639632000000|2021-12-16 05:20:00|1472.42|1469.82|1471.93|1469.33|1473.15|1470.55|1471.69|1469.09|0
1639632300000|2021-12-16 05:25:00|1472.17|1469.57|1473.14|1470.54|1473.15|1470.55|1472.17|1469.57|0
1639632600000|2021-12-16 05:30:00|1473.63|1471.03|1475.33|1472.73|1476.55|1473.95|1473.63|1471.03|0
1639632900000|2021-12-16 05:35:00|1475.57|1472.97|1475.82|1473.22|1476.79|1474.19|1475.57|1472.97|0
1639633200000|2021-12-16 05:40:00|1475.57|1472.97|1474.84|1472.24|1475.57|1472.97|1474.6|1472|0
1639633500000|2021-12-16 05:45:00|1475.09|1472.49|1476.3|1473.7|1477.51|1474.91|1474.84|1472.24|0
1639633800000|2021-12-16 05:50:00|1476.54|1473.94|1477.03|1474.43|1477.51|1474.91|1476.3|1473.7|0
1639634100000|2021-12-16 05:55:00|1477.27|1474.67|1477.03|1474.43|1477.27|1474.67|1476.3|1473.7|0
1639634400000|2021-12-16 06:00:00|1476.78|1474.18|1477.27|1474.67|1477.75|1475.15|1476.3|1473.7|0
1639634700000|2021-12-16 06:05:00|1477.38|1474.78|1479.21|1476.61|1479.7|1477.1|1477.38|1474.78|0
1639635000000|2021-12-16 06:10:00|1478.97|1476.37|1479.21|1476.61|1479.33|1476.73|1478|1475.4|0
1639635300000|2021-12-16 06:15:00|1479.45|1476.85|1479.94|1477.34|1479.94|1477.34|1478.72|1476.12|0
1639635600000|2021-12-16 06:20:00|1480.18|1477.58|1479.45|1476.85|1480.18|1477.58|1479.21|1476.61|0
1639635900000|2021-12-16 06:25:00|1479.32|1476.72|1480.18|1477.58|1481.88|1479.28|1479.32|1476.72|0
1639636200000|2021-12-16 06:30:00|1479.94|1477.34|1478.72|1476.12|1479.94|1477.34|1478.23|1475.63|0
1639636500000|2021-12-16 06:35:00|1478.48|1475.88|1479.2|1476.6|1479.69|1477.09|1478.23|1475.63|0
1639636800000|2021-12-16 06:40:00|1479.45|1476.85|1480.85|1478.25|1481.15|1478.55|1479.2|1476.6|0
1639637100000|2021-12-16 06:45:00|1480.98|1478.38|1479.28|1476.68|1481.47|1478.87|1479.28|1476.68|0
1639637400000|2021-12-16 06:50:00|1479.52|1476.92|1480.98|1478.38|1481.46|1478.86|1479.28|1476.68|0
1639637700000|2021-12-16 06:55:00|1480.73|1478.13|1480.98|1478.38|1481.22|1478.62|1480.01|1477.41|0
1639638000000|2021-12-16 07:00:00|1481.46|1478.86|1483.41|1480.81|1484.14|1481.54|1479.76|1477.16|0
1639638300000|2021-12-16 07:05:00|1483.65|1481.05|1486.32|1483.72|1486.44|1483.84|1483.65|1481.05|0
1639638600000|2021-12-16 07:10:00|1486.08|1483.48|1487.78|1485.18|1489.48|1486.88|1485.35|1482.75|0
1639638900000|2021-12-16 07:15:00|1488.02|1485.42|1490.21|1487.61|1491.19|1488.59|1488.02|1485.42|0
1639639200000|2021-12-16 07:20:00|1490.46|1487.86|1491.15|1488.55|1492.89|1490.29|1490.33|1487.73|0
1639639500000|2021-12-16 07:25:00|1491.27|1488.67|1491.64|1489.04|1491.88|1489.28|1490.18|1487.58|0
1639639800000|2021-12-16 07:30:00|1491.39|1488.79|1491.15|1488.55|1492.61|1490.01|1490.18|1487.58|0
1639640100000|2021-12-16 07:35:00|1490.9|1488.3|1490.66|1488.06|1491.15|1488.55|1489.69|1487.09|0
1639640400000|2021-12-16 07:40:00|1490.9|1488.3|1492.36|1489.76|1492.36|1489.76|1490.42|1487.82|0
1639640700000|2021-12-16 07:45:00|1491.75|1489.15|1489.69|1487.09|1491.75|1489.15|1489.44|1486.84|0
1639641000000|2021-12-16 07:50:00|1489.44|1486.84|1486.52|1483.92|1490.17|1487.57|1486.28|1483.68|0
1639641300000|2021-12-16 07:55:00|1486.28|1483.68|1486.77|1484.17|1486.88|1484.28|1485.79|1483.19|0
1639641600000|2021-12-16 08:00:00|1486.52|1483.92|1481.05|1478.45|1488.22|1485.62|1480.69|1478.09|0
1639641900000|2021-12-16 08:05:00|1480.73|1478.53|1482.14|1479.94|1483.35|1481.15|1480.49|1478.29|0
1639642200000|2021-12-16 08:10:00|1482.01|1479.81|1480.55|1478.35|1482.62|1480.42|1479.22|1477.02|0
1639642500000|2021-12-16 08:15:00|1480.44|1478.24|1479.99|1477.79|1482.3|1480.1|1478.98|1476.78|0
1639642800000|2021-12-16 08:20:00|1479.87|1477.67|1484.25|1482.05|1484.61|1482.41|1479.87|1477.67|0
1639643100000|2021-12-16 08:25:00|1484|1481.8|1482.54|1480.34|1484.73|1482.53|1482.3|1480.1|0
1639643400000|2021-12-16 08:30:00|1482.3|1480.1|1484.97|1482.77|1484.97|1482.77|1481.81|1479.61|0
1639643700000|2021-12-16 08:35:00|1484.73|1482.53|1488.86|1486.66|1489.59|1487.39|1484.73|1482.53|0
1639644000000|2021-12-16 08:40:00|1488.62|1486.42|1488.86|1486.66|1489.59|1487.39|1487.4|1485.2|0
1639644300000|2021-12-16 08:45:00|1489.1|1486.9|1489.83|1487.63|1489.83|1487.63|1488.13|1485.93|0
1639644600000|2021-12-16 08:50:00|1490.08|1487.88|1489.83|1487.63|1491.53|1489.33|1488.13|1485.93|0
1639644900000|2021-12-16 08:55:00|1489.59|1487.39|1489.59|1487.39|1491.05|1488.85|1488.37|1486.17|0
1639645200000|2021-12-16 09:00:00|1489.34|1487.14|1487.15|1484.95|1489.34|1487.14|1486.91|1484.71|0
1639645500000|2021-12-16 09:05:00|1487.03|1484.83|1484.11|1481.91|1487.64|1485.44|1484.11|1481.91|0
1639645800000|2021-12-16 09:10:00|1484.23|1482.03|1486.67|1484.47|1486.91|1484.71|1483.62|1481.42|0
1639646100000|2021-12-16 09:15:00|1486.42|1484.22|1484.96|1482.76|1486.66|1484.46|1484.72|1482.52|0
1639646400000|2021-12-16 09:20:00|1484.72|1482.52|1484.23|1482.03|1485.81|1483.61|1484.23|1482.03|0
1639646700000|2021-12-16 09:25:00|1485.2|1483|1483.99|1481.79|1485.2|1483|1483.74|1481.54|0
1639647000000|2021-12-16 09:30:00|1484.23|1482.03|1486.66|1484.46|1486.9|1484.7|1483.99|1481.79|0
1639647300000|2021-12-16 09:35:00|1486.42|1484.22|1484.47|1482.27|1486.42|1484.22|1483.99|1481.79|0
1639647600000|2021-12-16 09:40:00|1484.71|1482.51|1486.42|1484.22|1486.66|1484.46|1484.23|1482.03|0
1639647900000|2021-12-16 09:45:00|1486.41|1484.21|1486.17|1483.97|1487.87|1485.67|1486.17|1483.97|0
1639648200000|2021-12-16 09:50:00|1485.93|1483.73|1486.41|1484.21|1487.14|1484.94|1485.44|1483.24|0
1639648500000|2021-12-16 09:55:00|1486.29|1484.09|1487.38|1485.18|1487.63|1485.43|1486.17|1483.97|0
1639648800000|2021-12-16 10:00:00|1487.14|1484.94|1488.36|1486.16|1488.36|1486.16|1485.2|1483|0
1639649100000|2021-12-16 10:05:00|1488.11|1485.91|1487.38|1485.18|1488.11|1485.91|1486.9|1484.7|0
1639649400000|2021-12-16 10:10:00|1487.14|1484.94|1488.35|1486.15|1489.08|1486.88|1487.14|1484.94|0
1639649700000|2021-12-16 10:15:00|1488.11|1485.91|1489.63|1487.43|1489.63|1487.43|1488.11|1485.91|0
1639650000000|2021-12-16 10:20:00|1489.38|1487.18|1489.62|1487.42|1490.11|1487.91|1487.92|1485.72|0
1639650300000|2021-12-16 10:25:00|1489.38|1487.18|1487.92|1485.72|1489.38|1487.18|1487.68|1485.48|0
1639650600000|2021-12-16 10:30:00|1487.68|1485.48|1489.38|1487.18|1489.86|1487.66|1487.68|1485.48|0
1639650900000|2021-12-16 10:35:00|1489.14|1486.94|1488.89|1486.69|1489.74|1487.54|1488.65|1486.45|0
1639651200000|2021-12-16 10:40:00|1489.38|1487.18|1491.19|1488.99|1491.32|1489.12|1488.65|1486.45|0
1639651500000|2021-12-16 10:45:00|1491.08|1488.88|1490.35|1488.15|1491.32|1489.12|1490.1|1487.9|0
1639651800000|2021-12-16 10:50:00|1490.1|1487.9|1492.05|1489.85|1492.05|1489.85|1490.1|1487.9|0
1639652100000|2021-12-16 10:55:00|1492.29|1490.09|1495.21|1493.01|1495.45|1493.25|1492.29|1490.09|0
1639652400000|2021-12-16 11:00:00|1495.45|1493.25|1494.23|1492.03|1495.69|1493.49|1494.23|1492.03|0
1639652700000|2021-12-16 11:05:00|1493.99|1491.79|1494.72|1492.52|1494.72|1492.52|1493.99|1491.79|0
1639653000000|2021-12-16 11:10:00|1494.96|1492.76|1496.66|1494.46|1497.88|1495.68|1494.72|1492.52|0
1639653300000|2021-12-16 11:15:00|1496.42|1494.22|1497.64|1495.44|1498.12|1495.92|1496.42|1494.22|0
1639653600000|2021-12-16 11:20:00|1497.88|1495.68|1498.36|1496.16|1499.58|1497.38|1497.15|1494.95|0
1639653900000|2021-12-16 11:25:00|1498.61|1496.41|1500.31|1498.11|1501.77|1499.57|1498.61|1496.41|0
1639654200000|2021-12-16 11:30:00|1500.8|1498.6|1502.5|1500.3|1502.74|1500.54|1500.55|1498.35|0
1639654500000|2021-12-16 11:35:00|1503.08|1500.88|1501.9|1499.7|1503.08|1500.88|1501.41|1499.21|0
1639654800000|2021-12-16 11:40:00|1502.14|1499.94|1502.01|1499.81|1502.38|1500.18|1501.41|1499.21|0
1639655100000|2021-12-16 11:45:00|1501.9|1499.7|1504.57|1502.37|1504.81|1502.61|1501.65|1499.45|0
1639655400000|2021-12-16 11:50:00|1504.08|1501.88|1500.92|1498.72|1504.57|1502.37|1500.43|1498.23|0
1639655700000|2021-12-16 11:55:00|1501.16|1498.96|1500.92|1498.72|1501.28|1499.08|1500.43|1498.23|0
1639656000000|2021-12-16 12:00:00|1500.68|1498.48|1498.36|1496.16|1500.68|1498.48|1497.27|1495.07|0
1639656300000|2021-12-16 12:05:00|1498.49|1496.29|1496.05|1493.85|1498.49|1496.29|1495.32|1493.12|0
1639656600000|2021-12-16 12:10:00|1495.81|1493.61|1496.29|1494.09|1498.48|1496.28|1495.57|1493.37|0
1639656900000|2021-12-16 12:15:00|1496.05|1493.85|1494.83|1492.63|1497.27|1495.07|1494.59|1492.39|0
1639657200000|2021-12-16 12:20:00|1495.56|1493.36|1496.54|1494.34|1496.54|1494.34|1494.35|1492.15|0
1639657500000|2021-12-16 12:25:00|1496.78|1494.58|1494.83|1492.63|1497.27|1495.07|1494.59|1492.39|0
1639657800000|2021-12-16 12:30:00|1494.59|1492.39|1496.05|1493.85|1496.78|1494.58|1494.59|1492.39|0
1639658100000|2021-12-16 12:35:00|1495.8|1493.6|1496.05|1493.85|1496.78|1494.58|1495.56|1493.36|0
1639658400000|2021-12-16 12:40:00|1495.92|1493.72|1493.86|1491.66|1496.05|1493.85|1493.86|1491.66|0
1639658700000|2021-12-16 12:45:00|1494.1|1491.9|1495.07|1492.87|1495.31|1493.11|1492.88|1490.68|0
1639659000000|2021-12-16 12:50:00|1494.83|1492.63|1494.1|1491.9|1495.56|1493.36|1493.13|1490.93|0
1639659300000|2021-12-16 12:55:00|1493.97|1491.77|1494.34|1492.14|1494.34|1492.14|1493.12|1490.92|0
1639659600000|2021-12-16 13:00:00|1494.58|1492.38|1493.37|1491.17|1494.83|1492.63|1492.64|1490.44|0
1639659900000|2021-12-16 13:05:00|1493.85|1491.65|1489.97|1487.77|1493.85|1491.65|1489.33|1487.13|0
1639660200000|2021-12-16 13:10:00|1489.88|1487.68|1490.48|1488.28|1492.31|1490.11|1489.39|1487.19|0
1639660500000|2021-12-16 13:15:00|1490.61|1488.41|1490.85|1488.65|1491.58|1489.38|1489.64|1487.44|0
1639660800000|2021-12-16 13:20:00|1491.09|1488.89|1493.76|1491.56|1493.76|1491.56|1490.85|1488.65|0
1639661100000|2021-12-16 13:25:00|1493.52|1491.32|1493.88|1491.68|1494.25|1492.05|1493.03|1490.83|0
1639661400000|2021-12-16 13:30:00|1493.76|1491.56|1491.57|1489.37|1495.22|1493.02|1491.33|1489.13|0
1639661700000|2021-12-16 13:35:00|1491.82|1489.62|1490.12|1487.92|1492.18|1489.98|1489.87|1487.67|0
1639662000000|2021-12-16 13:40:00|1489.87|1487.67|1489.14|1486.94|1490.6|1488.4|1487.69|1485.49|0
1639662300000|2021-12-16 13:45:00|1488.9|1486.7|1485.01|1482.81|1488.9|1486.7|1482.83|1480.63|0
1639662600000|2021-12-16 13:50:00|1484.28|1482.08|1485.01|1482.81|1486.34|1484.14|1483.8|1481.6|0
1639662900000|2021-12-16 13:55:00|1484.77|1482.57|1487.44|1485.24|1487.92|1485.72|1484.28|1482.08|0
1639663200000|2021-12-16 14:00:00|1487.68|1485.48|1484.04|1481.84|1487.68|1485.48|1481.37|1479.17|0
1639663500000|2021-12-16 14:05:00|1483.79|1481.59|1482.34|1480.14|1484.52|1482.32|1482.34|1480.14|0
1639663800000|2021-12-16 14:10:00|1482.58|1480.38|1483.49|1481.29|1483.98|1481.78|1480.58|1478.38|0
1639664100000|2021-12-16 14:15:00|1477.18|1474.98|1485.44|1483.24|1485.44|1483.24|1477.18|1474.98|0
1639664400000|2021-12-16 14:20:00|1485.19|1482.99|1485.92|1483.72|1486.89|1484.69|1484.71|1482.51|0
1639664700000|2021-12-16 14:25:00|1486.04|1483.84|1482.28|1480.08|1486.16|1483.96|1482.03|1479.83|0
1639665000000|2021-12-16 14:30:00|1483.98|1481.78|1478.14|1475.94|1484.22|1482.02|1476.2|1474|0
1639665300000|2021-12-16 14:35:00|1478.63|1476.43|1473.28|1471.08|1484.7|1482.5|1473.28|1471.08|0
1639665600000|2021-12-16 14:40:00|1473.53|1471.33|1469.74|1467.54|1474.01|1471.81|1467.8|1465.6|0
1639665900000|2021-12-16 14:45:00|1469.37|1467.17|1479.94|1477.74|1480.43|1478.23|1469.26|1467.06|0
1639666200000|2021-12-16 14:50:00|1480.19|1477.99|1475.87|1473.67|1480.19|1477.99|1470.83|1468.63|0
1639666500000|2021-12-16 14:55:00|1476.2|1474|1466|1463.8|1476.2|1474|1466|1463.8|0
1639666800000|2021-12-16 15:00:00|1466.49|1464.29|1462.85|1460.65|1468.1|1465.9|1458.97|1456.77|0
1639667100000|2021-12-16 15:05:00|1462.72|1460.52|1458.24|1456.04|1465.27|1463.07|1457.52|1455.32|0
1639667400000|2021-12-16 15:10:00|1457.76|1455.56|1463.82|1461.62|1465.27|1463.07|1457.76|1455.56|0
1639667700000|2021-12-16 15:15:00|1464.3|1462.1|1467.7|1465.5|1469.15|1466.95|1459.94|1457.74|0
1639668000000|2021-12-16 15:20:00|1467.45|1465.25|1470.36|1468.16|1470.85|1468.65|1466.48|1464.28|0
1639668300000|2021-12-16 15:25:00|1471.09|1468.89|1475.94|1473.74|1477.64|1475.44|1470.36|1468.16|0
1639668600000|2021-12-16 15:30:00|1476.18|1473.98|1476.67|1474.47|1480.31|1478.11|1474.48|1472.28|0
1639668900000|2021-12-16 15:35:00|1476.91|1474.71|1472.06|1469.86|1478.85|1476.65|1472.06|1469.86|0
1639669200000|2021-12-16 15:40:00|1471.81|1469.61|1470.12|1467.92|1474.73|1472.53|1470.12|1467.92|0
1639669500000|2021-12-16 15:45:00|1470.36|1468.16|1476.18|1473.98|1477.88|1475.68|1470.36|1468.16|0
1639669800000|2021-12-16 15:50:00|1475.94|1473.74|1473.45|1471.25|1477.88|1475.68|1473.02|1470.82|0
1639670100000|2021-12-16 15:55:00|1474.42|1472.22|1474.02|1471.82|1475.88|1473.68|1470.38|1468.18|0
1639670400000|2021-12-16 16:00:00|1473.78|1471.58|1460.92|1458.72|1474.5|1472.3|1459.71|1457.51|0
1639670700000|2021-12-16 16:05:00|1461.16|1458.96|1460.92|1458.72|1463.83|1461.63|1457.04|1454.84|0
1639671000000|2021-12-16 16:10:00|1460.68|1458.48|1457.64|1455.44|1462.38|1460.18|1455.83|1453.63|0
1639671300000|2021-12-16 16:15:00|1458.25|1456.05|1462.86|1460.66|1464.8|1462.6|1458.25|1456.05|0
1639671600000|2021-12-16 16:20:00|1463.34|1461.14|1464.07|1461.87|1466.49|1464.29|1462.37|1460.17|0
1639671900000|2021-12-16 16:25:00|1463.83|1461.63|1464.55|1462.35|1465.28|1463.08|1460.92|1458.72|0
1639672200000|2021-12-16 16:30:00|1464.07|1461.87|1458.25|1456.05|1465.28|1463.08|1457.04|1454.84|0
1639672500000|2021-12-16 16:35:00|1458.01|1455.81|1458|1455.8|1459.94|1457.74|1457.04|1454.84|0
1639672800000|2021-12-16 16:40:00|1457.76|1455.56|1460.3|1458.1|1461.4|1459.2|1457.76|1455.56|0
1639673100000|2021-12-16 16:45:00|1459.94|1457.74|1458.49|1456.29|1461.88|1459.68|1454.61|1452.41|0
1639673400000|2021-12-16 16:50:00|1458.73|1456.53|1456.11|1453.91|1459.99|1457.79|1455.38|1453.18|0
1639673700000|2021-12-16 16:55:00|1457.08|1454.88|1452.96|1450.76|1457.81|1455.61|1451.99|1449.79|0
1639674000000|2021-12-16 17:00:00|1452.47|1450.27|1452.59|1450.39|1456.84|1454.64|1451.02|1448.82|0
1639674300000|2021-12-16 17:05:00|1452.71|1450.51|1447.42|1445.22|1452.71|1450.51|1446.3|1444.1|0
1639674600000|2021-12-16 17:10:00|1447.18|1444.98|1447.75|1445.55|1450.41|1448.21|1447.18|1444.98|0
1639674900000|2021-12-16 17:15:00|1447.02|1444.82|1448.72|1446.52|1448.96|1446.76|1445.57|1443.37|0
1639675200000|2021-12-16 17:20:00|1448.47|1446.27|1448.79|1446.59|1453.8|1451.6|1448.47|1446.27|0
1639675500000|2021-12-16 17:25:00|1449.52|1447.32|1447.34|1445.14|1449.52|1447.32|1444.92|1442.72|0
1639675800000|2021-12-16 17:30:00|1446.85|1444.65|1447.58|1445.38|1448.79|1446.59|1445.4|1443.2|0
1639676100000|2021-12-16 17:35:00|1447.34|1445.14|1445.64|1443.44|1449.76|1447.56|1445.16|1442.96|0
1639676400000|2021-12-16 17:40:00|1445.16|1442.96|1444.19|1441.99|1446.37|1444.17|1443.94|1441.74|0
1639676700000|2021-12-16 17:45:00|1444.43|1442.23|1439.58|1437.38|1446.72|1444.52|1439.58|1437.38|0
1639677000000|2021-12-16 17:50:00|1439.82|1437.62|1438.37|1436.17|1442.49|1440.29|1437.4|1435.2|0
1639677300000|2021-12-16 17:55:00|1438.61|1436.41|1435.22|1433.02|1439.1|1436.9|1435.22|1433.02|0
1639677600000|2021-12-16 18:00:00|1435.46|1433.26|1438.61|1436.41|1440.55|1438.35|1435.46|1433.26|0
1639677900000|2021-12-16 18:05:00|1438.37|1436.17|1442|1439.8|1442|1439.8|1435.71|1433.51|0
1639678200000|2021-12-16 18:10:00|1441.51|1439.31|1446.12|1443.92|1446.6|1444.4|1441.03|1438.83|0
1639678500000|2021-12-16 18:15:00|1446.36|1444.16|1447.08|1444.88|1447.33|1445.13|1443.69|1441.49|0
1639678800000|2021-12-16 18:20:00|1446.84|1444.64|1445.63|1443.43|1448.29|1446.09|1443.69|1441.49|0
1639679100000|2021-12-16 18:25:00|1445.87|1443.67|1446.11|1443.91|1448.05|1445.85|1445.38|1443.18|0
1639679400000|2021-12-16 18:30:00|1445.63|1443.43|1440.3|1438.1|1446.6|1444.4|1440.3|1438.1|0
1639679700000|2021-12-16 18:35:00|1440.54|1438.34|1442.48|1440.28|1442.96|1440.76|1439.57|1437.37|0
1639680000000|2021-12-16 18:40:00|1442.23|1440.03|1443.69|1441.49|1443.93|1441.73|1440.78|1438.58|0
1639680300000|2021-12-16 18:45:00|1443.93|1441.73|1449.18|1446.98|1449.66|1447.46|1442.23|1440.03|0
1639680600000|2021-12-16 18:50:00|1448.69|1446.49|1444.33|1442.13|1450.15|1447.95|1444.09|1441.89|0
1639680900000|2021-12-16 18:55:00|1444.09|1441.89|1440.7|1438.5|1445.06|1442.86|1440.7|1438.5|0
1639681200000|2021-12-16 19:00:00|1441.91|1439.71|1443.12|1440.92|1443.85|1441.65|1440.46|1438.26|0
1639681500000|2021-12-16 19:05:00|1443.48|1441.28|1436.82|1434.62|1444.33|1442.13|1436.82|1434.62|0
1639681800000|2021-12-16 19:10:00|1437.07|1434.87|1434.89|1432.69|1437.55|1435.35|1434.4|1432.2|0
1639682100000|2021-12-16 19:15:00|1435.13|1432.93|1431.5|1429.3|1435.61|1433.41|1430.53|1428.33|0
1639682400000|2021-12-16 19:20:00|1431.74|1429.54|1425.21|1423.01|1431.74|1429.54|1424.97|1422.77|0
1639682700000|2021-12-16 19:25:00|1425.45|1423.25|1427.5|1425.3|1429.56|1427.36|1425.21|1423.01|0
1639683000000|2021-12-16 19:30:00|1427.63|1425.43|1424.97|1422.77|1429.8|1427.6|1424.72|1422.52|0
1639683300000|2021-12-16 19:35:00|1425.21|1423.01|1432.41|1430.21|1432.65|1430.45|1423.76|1421.56|0
1639683600000|2021-12-16 19:40:00|1432.17|1429.97|1426.85|1424.65|1434.35|1432.15|1425.64|1423.44|0
1639683900000|2021-12-16 19:45:00|1426.6|1424.4|1409.95|1407.75|1426.6|1424.4|1409.71|1407.51|0
1639684200000|2021-12-16 19:50:00|1410.71|1408.51|1408.1|1405.9|1414.37|1412.17|1408.1|1405.9|0
1639684500000|2021-12-16 19:55:00|1408.34|1406.14|1418.48|1416.28|1418.96|1416.76|1408.34|1406.14|0
1639684800000|2021-12-16 20:00:00|1418.23|1416.03|1418.47|1416.27|1418.72|1416.52|1412.2|1410|0
1639685100000|2021-12-16 20:05:00|1419.44|1417.24|1413.4|1411.2|1423.31|1421.11|1413.4|1411.2|0
1639685400000|2021-12-16 20:10:00|1413.64|1411.44|1414.61|1412.41|1416.06|1413.86|1409.54|1407.34|0
1639685700000|2021-12-16 20:15:00|1413.64|1411.44|1420.16|1417.96|1420.4|1418.2|1411.47|1409.27|0
1639686000000|2021-12-16 20:20:00|1420.64|1418.44|1424.02|1421.82|1425.23|1423.03|1419.31|1417.11|0
1639686300000|2021-12-16 20:25:00|1424.27|1422.07|1430.79|1428.59|1432.73|1430.53|1422.57|1420.37|0
1639686600000|2021-12-16 20:30:00|1431.15|1428.95|1434.55|1432.35|1436.11|1433.91|1425.12|1422.92|0
1639686900000|2021-12-16 20:35:00|1433.45|1431.25|1439.14|1436.94|1440.11|1437.91|1431.4|1429.2|0
1639687200000|2021-12-16 20:40:00|1439.39|1437.19|1428.98|1426.78|1441.68|1439.48|1428.26|1426.06|0
1639687500000|2021-12-16 20:45:00|1430.43|1428.23|1421.97|1419.77|1431.64|1429.44|1421.97|1419.77|0
1639687800000|2021-12-16 20:50:00|1423.18|1420.98|1425.84|1423.64|1437.69|1435.49|1422.94|1420.74|0
1639688100000|2021-12-16 20:55:00|1427.05|1424.85|1423.57|1421.37|1432.12|1429.92|1422.37|1420.17|0
1639688400000|2021-12-16 21:00:00|1424.06|1421.86|1425.74|1423.54|1425.74|1423.54|1419.93|1417.73|0
1639688700000|2021-12-16 21:05:00|1425.5|1423.3|1430.58|1428.38|1430.58|1428.38|1425.5|1423.3|0
1639689000000|2021-12-16 21:10:00|1430.82|1428.62|1429.12|1426.92|1431.3|1429.1|1426.95|1424.75|0
1639689300000|2021-12-16 21:15:00|1428.4|1426.2|1426.42|1423.82|1428.4|1426.2|1425.93|1423.33|0
1639689600000|2021-12-16 21:20:00|1426.66|1424.06|1424.96|1422.36|1426.66|1424.06|1423.51|1420.91|0
1639689900000|2021-12-16 21:25:00|1424.84|1422.24|1425.45|1422.85|1427.63|1425.03|1424.72|1422.12|0
1639690200000|2021-12-16 21:30:00|1425.21|1422.61|1426.66|1424.06|1426.66|1424.06|1425.21|1422.61|0
1639690500000|2021-12-16 21:35:00|1427.14|1424.54|1427.86|1425.26|1428.22|1425.62|1426.66|1424.06|0
1639690800000|2021-12-16 21:40:00|1428.11|1425.51|1427.01|1424.41|1428.46|1425.86|1426.41|1423.81|0
1639691100000|2021-12-16 21:45:00|1427.62|1425.02|1429.31|1426.71|1429.31|1426.71|1426.89|1424.29|0
1639691400000|2021-12-16 21:50:00|1429.07|1426.47|1428.59|1425.99|1429.31|1426.71|1426.65|1424.05|0
1639691700000|2021-12-16 21:55:00|1428.83|1426.23|1429.31|1426.71|1430.04|1427.44|1428.7|1426.1|0
1639692000000|2021-12-16 22:00:00|1429.29|1426.69|1428.41|1425.81|1429.29|1426.69|1428.41|1425.81|0
1639692300000|2021-12-16 22:05:00|1428.8|1426.2|1427.57|1424.97|1429.12|1426.52|1427.5|1424.9|0
1639692600000|2021-12-16 22:10:00|1427.61|1425.01|1428.44|1425.84|1428.44|1425.84|1427.5|1424.9|0
1639692900000|2021-12-16 22:15:00|1428.19|1425.59|1427.07|1424.47|1428.51|1425.91|1427.07|1424.47|0
1639693200000|2021-12-16 22:20:00|1427.14|1424.54|1426.64|1424.04|1427.28|1424.68|1426.47|1423.87|0
1639693500000|2021-12-16 22:25:00|1426.68|1424.08|1427.14|1424.54|1427.14|1424.54|1426.55|1423.95|0
1639693800000|2021-12-16 22:30:00|1427.32|1424.72|1427.07|1424.47|1427.43|1424.83|1426.75|1424.15|0
1639694100000|2021-12-16 22:35:00|1427.13|1424.53|1426.89|1424.29|1427.49|1424.89|1426.78|1424.18|0
1639694400000|2021-12-16 22:40:00|1426.85|1424.25|1427.13|1424.53|1427.34|1424.74|1426.85|1424.25|0
1639694700000|2021-12-16 22:45:00|1427.17|1424.57|1427.1|1424.5|1427.38|1424.78|1426.96|1424.36|0
1639695000000|2021-12-16 22:50:00|1427.06|1424.46|1427.49|1424.89|1427.53|1424.93|1426.99|1424.39|0
1639695300000|2021-12-16 22:55:00|1427.45|1424.85|1427.77|1425.17|1427.77|1425.17|1427.27|1424.67|0
1639695600000|2021-12-16 23:00:00|1428.44|1425.84|1425.91|1423.31|1429.17|1426.57|1425.91|1423.31|0
1639695900000|2021-12-16 23:05:00|1426.26|1423.66|1427.12|1424.52|1427.12|1424.52|1425.66|1423.06|0
1639696200000|2021-12-16 23:10:00|1427.36|1424.76|1425.9|1423.3|1427.96|1425.36|1425.9|1423.3|0
1639696500000|2021-12-16 23:15:00|1425.66|1423.06|1423.36|1420.76|1425.66|1423.06|1422.52|1419.92|0
1639696800000|2021-12-16 23:20:00|1423.24|1420.64|1420.82|1418.22|1423.72|1421.12|1420.82|1418.22|0
1639697100000|2021-12-16 23:25:00|1421.06|1418.46|1418.16|1415.56|1421.3|1418.7|1417.68|1415.08|0
1639697400000|2021-12-16 23:30:00|1418.64|1416.04|1421.79|1419.19|1422.27|1419.67|1418.64|1416.04|0
1639697700000|2021-12-16 23:35:00|1422.03|1419.43|1422.63|1420.03|1423.48|1420.88|1419.61|1417.01|0
1639698000000|2021-12-16 23:40:00|1422.75|1420.15|1421.9|1419.3|1422.99|1420.39|1421.42|1418.82|0
1639698300000|2021-12-16 23:45:00|1422.02|1419.42|1422.27|1419.67|1424.69|1422.09|1421.78|1419.18|0
1639698600000|2021-12-16 23:50:00|1422.51|1419.91|1422.26|1419.66|1423.96|1421.36|1422.02|1419.42|0
1639698900000|2021-12-16 23:55:00|1422.51|1419.91|1422.5|1419.9|1423.23|1420.63|1421.05|1418.45|0
1639699200000|2021-12-17 00:00:00|1422.99|1420.39|1425.16|1422.56|1427.1|1424.5|1422.75|1420.15|0
1639699500000|2021-12-17 00:05:00|1425.65|1423.05|1426.97|1424.37|1426.97|1424.37|1423.47|1420.87|0
1639699800000|2021-12-17 00:10:00|1426.49|1423.89|1426.61|1424.01|1427.58|1424.98|1425.89|1423.29|0
1639700100000|2021-12-17 00:15:00|1426.86|1424.26|1423.58|1420.98|1427.1|1424.5|1423.1|1420.5|0
1639700400000|2021-12-17 00:20:00|1423.47|1420.87|1424.79|1422.19|1425.4|1422.8|1423.47|1420.87|0
1639700700000|2021-12-17 00:25:00|1424.92|1422.32|1424.67|1422.07|1425.4|1422.8|1423.46|1420.86|0
1639701000000|2021-12-17 00:30:00|1424.43|1421.83|1426.85|1424.25|1427.09|1424.49|1424.19|1421.59|0
1639701300000|2021-12-17 00:35:00|1427.09|1424.49|1428.3|1425.7|1428.54|1425.94|1426.12|1423.52|0
1639701600000|2021-12-17 00:40:00|1428.54|1425.94|1428.78|1426.18|1428.78|1426.18|1427.33|1424.73|0
1639701900000|2021-12-17 00:45:00|1429.03|1426.43|1428.9|1426.3|1429.75|1427.15|1428.3|1425.7|0
1639702200000|2021-12-17 00:50:00|1429.03|1426.43|1428.78|1426.18|1429.75|1427.15|1428.66|1426.06|0
1639702500000|2021-12-17 00:55:00|1429.02|1426.42|1427.81|1425.21|1429.75|1427.15|1427.33|1424.73|0
1639702800000|2021-12-17 01:00:00|1427.33|1424.73|1428.3|1425.7|1429.99|1427.39|1427.09|1424.49|0
1639703100000|2021-12-17 01:05:00|1428.54|1425.94|1428.05|1425.45|1429.02|1426.42|1427.81|1425.21|0
1639703400000|2021-12-17 01:10:00|1428.29|1425.69|1428.29|1425.69|1431.44|1428.84|1427.81|1425.21|0
1639703700000|2021-12-17 01:15:00|1428.53|1425.93|1430.71|1428.11|1431.92|1429.32|1428.05|1425.45|0
1639704000000|2021-12-17 01:20:00|1430.47|1427.87|1431.2|1428.6|1431.92|1429.32|1430.47|1427.87|0
1639704300000|2021-12-17 01:25:00|1431.07|1428.47|1430.71|1428.11|1431.19|1428.59|1429.98|1427.38|0
1639704600000|2021-12-17 01:30:00|1430.47|1427.87|1428.29|1425.69|1430.95|1428.35|1428.29|1425.69|0
1639704900000|2021-12-17 01:35:00|1428.53|1425.93|1426.11|1423.51|1429.26|1426.66|1426.11|1423.51|0
1639705200000|2021-12-17 01:40:00|1426.35|1423.75|1428.04|1425.44|1428.04|1425.44|1426.22|1423.62|0
1639705500000|2021-12-17 01:45:00|1428.28|1425.68|1429.25|1426.65|1429.74|1427.14|1426.83|1424.23|0
1639705800000|2021-12-17 01:50:00|1429.49|1426.89|1428.77|1426.17|1430.46|1427.86|1428.28|1425.68|0
1639706100000|2021-12-17 01:55:00|1428.52|1425.92|1429.85|1427.25|1430.46|1427.86|1427.8|1425.2|0
1639706400000|2021-12-17 02:00:00|1429.98|1427.38|1429.12|1426.52|1430.22|1427.62|1428.76|1426.16|0
1639706700000|2021-12-17 02:05:00|1429.25|1426.65|1430.46|1427.86|1430.46|1427.86|1429.25|1426.65|0
1639707000000|2021-12-17 02:10:00|1430.7|1428.1|1430.7|1428.1|1430.94|1428.34|1430.21|1427.61|0
1639707300000|2021-12-17 02:15:00|1430.46|1427.86|1430.45|1427.85|1430.7|1428.1|1429.97|1427.37|0
1639707600000|2021-12-17 02:20:00|1430.21|1427.61|1429.6|1427|1430.7|1428.1|1429.24|1426.64|0
1639707900000|2021-12-17 02:25:00|1429.48|1426.88|1428.03|1425.43|1429.6|1427|1427.55|1424.95|0
1639708200000|2021-12-17 02:30:00|1427.91|1425.31|1426.34|1423.74|1428.03|1425.43|1426.34|1423.74|0
1639708500000|2021-12-17 02:35:00|1426.58|1423.98|1426.69|1424.09|1427.66|1425.06|1426.34|1423.74|0
1639708800000|2021-12-17 02:40:00|1426.58|1423.98|1428.39|1425.79|1428.51|1425.91|1426.58|1423.98|0
1639709100000|2021-12-17 02:45:00|1428.27|1425.67|1427.78|1425.18|1429|1426.4|1427.54|1424.94|0
1639709400000|2021-12-17 02:50:00|1427.66|1425.06|1427.3|1424.7|1427.66|1425.06|1426.33|1423.73|0
1639709700000|2021-12-17 02:55:00|1427.17|1424.57|1427.54|1424.94|1428.02|1425.42|1426.57|1423.97|0
1639710000000|2021-12-17 03:00:00|1427.3|1424.7|1425.12|1422.52|1427.54|1424.94|1424.39|1421.79|0
1639710300000|2021-12-17 03:05:00|1424.88|1422.28|1422.94|1420.34|1424.88|1422.28|1422.46|1419.86|0
1639710600000|2021-12-17 03:10:00|1422.7|1420.1|1421.24|1418.64|1422.94|1420.34|1420.28|1417.68|0
1639710900000|2021-12-17 03:15:00|1421.12|1418.52|1421.6|1419|1421.84|1419.24|1420.03|1417.43|0
1639711200000|2021-12-17 03:20:00|1421.73|1419.13|1420.52|1417.92|1421.73|1419.13|1420.52|1417.92|0
1639711500000|2021-12-17 03:25:00|1420.63|1418.03|1421.97|1419.37|1421.97|1419.37|1420.27|1417.67|0
1639711800000|2021-12-17 03:30:00|1421.72|1419.12|1418.09|1415.49|1421.97|1419.37|1415.92|1413.32|0
1639712100000|2021-12-17 03:35:00|1418.21|1415.61|1416.4|1413.8|1418.21|1415.61|1414.47|1411.87|0
1639712400000|2021-12-17 03:40:00|1416.16|1413.56|1416.03|1413.43|1417.12|1414.52|1415.67|1413.07|0
1639712700000|2021-12-17 03:45:00|1415.67|1413.07|1416.75|1414.15|1417.61|1415.01|1414.95|1412.35|0
1639713000000|2021-12-17 03:50:00|1417|1414.4|1416.64|1414.04|1417.12|1414.52|1416.64|1414.04|0
1639713300000|2021-12-17 03:55:00|1416.88|1414.28|1409.98|1407.38|1416.88|1414.28|1408.53|1405.93|0
1639713600000|2021-12-17 04:00:00|1409.87|1407.27|1408.17|1405.57|1410.95|1408.35|1408.17|1405.57|0
1639713900000|2021-12-17 04:05:00|1408.41|1405.81|1410.83|1408.23|1411.31|1408.71|1408.17|1405.57|0
1639714200000|2021-12-17 04:10:00|1410.95|1408.35|1411.31|1408.71|1411.67|1409.07|1410.59|1407.99|0
1639714500000|2021-12-17 04:15:00|1410.83|1408.23|1411.43|1408.83|1412.28|1409.68|1410.83|1408.23|0
1639714800000|2021-12-17 04:20:00|1411.55|1408.95|1411.31|1408.71|1412.52|1409.92|1410.83|1408.23|0
1639715100000|2021-12-17 04:25:00|1411.43|1408.83|1411.55|1408.95|1412.52|1409.92|1411.43|1408.83|0
1639715400000|2021-12-17 04:30:00|1411.79|1409.19|1413.97|1411.37|1414.69|1412.09|1411.07|1408.47|0
1639715700000|2021-12-17 04:35:00|1413.72|1411.12|1415.66|1413.06|1416.02|1413.42|1413.72|1411.12|0
1639716000000|2021-12-17 04:40:00|1415.9|1413.3|1417.35|1414.75|1418.08|1415.48|1415.66|1413.06|0
1639716300000|2021-12-17 04:45:00|1417.22|1414.62|1416.62|1414.02|1417.46|1414.86|1416.01|1413.41|0
1639716600000|2021-12-17 04:50:00|1416.74|1414.14|1417.1|1414.5|1418.07|1415.47|1416.74|1414.14|0
1639716900000|2021-12-17 04:55:00|1416.98|1414.38|1418.55|1415.95|1419.52|1416.92|1416.62|1414.02|0
1639717200000|2021-12-17 05:00:00|1418.8|1416.2|1415.89|1413.29|1420.49|1417.89|1415.65|1413.05|0
1639717500000|2021-12-17 05:05:00|1415.65|1413.05|1414.2|1411.6|1416.01|1413.41|1414.07|1411.47|0
1639717800000|2021-12-17 05:10:00|1414.07|1411.47|1412.02|1409.42|1414.44|1411.84|1411.78|1409.18|0
1639718100000|2021-12-17 05:15:00|1411.65|1409.05|1414.31|1411.71|1414.92|1412.32|1411.65|1409.05|0
1639718400000|2021-12-17 05:20:00|1414.2|1411.6|1414.68|1412.08|1415.4|1412.8|1413.95|1411.35|0
1639718700000|2021-12-17 05:25:00|1414.92|1412.32|1415.4|1412.8|1416.13|1413.53|1414.19|1411.59|0
1639719000000|2021-12-17 05:30:00|1415.64|1413.04|1413.95|1411.35|1416.49|1413.89|1413.82|1411.22|0
1639719300000|2021-12-17 05:35:00|1414.43|1411.83|1417.58|1414.98|1420.72|1418.12|1414.43|1411.83|0
1639719600000|2021-12-17 05:40:00|1417.69|1415.09|1419.38|1416.78|1419.38|1416.78|1416.85|1414.25|0
1639719900000|2021-12-17 05:45:00|1419.27|1416.67|1417.09|1414.49|1419.87|1417.27|1417.09|1414.49|0
1639720200000|2021-12-17 05:50:00|1417.57|1414.97|1417.45|1414.85|1418.3|1415.7|1416.61|1414.01|0
1639720500000|2021-12-17 05:55:00|1417.33|1414.73|1416.96|1414.36|1418.3|1415.7|1416.24|1413.64|0
1639720800000|2021-12-17 06:00:00|1416.85|1414.25|1418.78|1416.18|1419.75|1417.15|1416.85|1414.25|0
1639721100000|2021-12-17 06:05:00|1418.65|1416.05|1418.65|1416.05|1420.47|1417.87|1417.93|1415.33|0
1639721400000|2021-12-17 06:10:00|1418.78|1416.18|1418.54|1415.94|1420.47|1417.87|1417.93|1415.33|0
1639721700000|2021-12-17 06:15:00|1418.53|1415.93|1418.29|1415.69|1420.23|1417.63|1417.68|1415.08|0
1639722000000|2021-12-17 06:20:00|1418.78|1416.18|1419.02|1416.42|1420.23|1417.63|1418.29|1415.69|0
1639722300000|2021-12-17 06:25:00|1419.26|1416.66|1416.47|1413.87|1419.74|1417.14|1415.87|1413.27|0
1639722600000|2021-12-17 06:30:00|1416.84|1414.24|1416.35|1413.75|1417.92|1415.32|1416.35|1413.75|0
1639722900000|2021-12-17 06:35:00|1416.23|1413.63|1418.29|1415.69|1418.89|1416.29|1416.23|1413.63|0
1639723200000|2021-12-17 06:40:00|1418.64|1416.04|1418.29|1415.69|1419.25|1416.65|1418.29|1415.69|0
1639723500000|2021-12-17 06:45:00|1418.04|1415.44|1417.8|1415.2|1419.74|1417.14|1417.8|1415.2|0
1639723800000|2021-12-17 06:50:00|1417.56|1414.96|1412.72|1410.12|1418.28|1415.68|1411.51|1408.91|0
1639724100000|2021-12-17 06:55:00|1412.48|1409.88|1416.59|1413.99|1417.43|1414.83|1411.99|1409.39|0
1639724400000|2021-12-17 07:00:00|1416.35|1413.75|1418.52|1415.92|1419.01|1416.41|1415.74|1413.14|0
1639724700000|2021-12-17 07:05:00|1418.76|1416.16|1420.46|1417.86|1421.67|1419.07|1418.28|1415.68|0
1639725000000|2021-12-17 07:10:00|1420.21|1417.61|1420.45|1417.85|1421.18|1418.58|1419.49|1416.89|0
1639725300000|2021-12-17 07:15:00|1420.33|1417.73|1424.32|1421.72|1424.33|1421.73|1418.76|1416.16|0
1639725600000|2021-12-17 07:20:00|1424.81|1422.21|1424.57|1421.97|1425.78|1423.18|1423.47|1420.87|0
1639725900000|2021-12-17 07:25:00|1424.2|1421.6|1424.32|1421.72|1424.81|1422.21|1423.11|1420.51|0
1639726200000|2021-12-17 07:30:00|1424.56|1421.96|1425.77|1423.17|1426.5|1423.9|1423.35|1420.75|0
1639726500000|2021-12-17 07:35:00|1426.02|1423.42|1424.08|1421.48|1426.74|1424.14|1422.87|1420.27|0
1639726800000|2021-12-17 07:40:00|1424.32|1421.72|1424.08|1421.48|1426.74|1424.14|1424.08|1421.48|0
1639727100000|2021-12-17 07:45:00|1424.8|1422.2|1426.01|1423.41|1426.25|1423.65|1423.35|1420.75|0
1639727400000|2021-12-17 07:50:00|1425.77|1423.17|1425.77|1423.17|1426.49|1423.89|1424.32|1421.72|0
1639727700000|2021-12-17 07:55:00|1426.25|1423.65|1426.13|1423.53|1426.74|1424.14|1424.8|1422.2|0
1639728000000|2021-12-17 08:00:00|1426.25|1423.65|1425.77|1423.17|1429.4|1426.8|1424.56|1421.96|0
1639728300000|2021-12-17 08:05:00|1426.29|1424.09|1425.81|1423.61|1429.44|1427.24|1425.81|1423.61|0
1639728600000|2021-12-17 08:10:00|1425.56|1423.36|1423.5|1421.3|1426.77|1424.57|1421.69|1419.49|0
1639728900000|2021-12-17 08:15:00|1422.9|1420.7|1425.32|1423.12|1427.26|1425.06|1420.96|1418.76|0
1639729200000|2021-12-17 08:20:00|1425.08|1422.88|1426.4|1424.2|1427.13|1424.93|1423.62|1421.42|0
1639729500000|2021-12-17 08:25:00|1426.77|1424.57|1427.98|1425.78|1427.98|1425.78|1425.32|1423.12|0
1639729800000|2021-12-17 08:30:00|1427.37|1425.17|1424.35|1422.15|1427.37|1425.17|1423.62|1421.42|0
1639730100000|2021-12-17 08:35:00|1424.11|1421.91|1423.14|1420.94|1424.95|1422.75|1422.53|1420.33|0
1639730400000|2021-12-17 08:40:00|1422.89|1420.69|1418.78|1416.58|1423.38|1421.18|1417.57|1415.37|0
1639730700000|2021-12-17 08:45:00|1418.3|1416.1|1419.26|1417.06|1419.5|1417.3|1416.12|1413.92|0
1639731000000|2021-12-17 08:50:00|1419.02|1416.82|1419.99|1417.79|1420.71|1418.51|1418.54|1416.34|0
1639731300000|2021-12-17 08:55:00|1420.23|1418.03|1419.02|1416.82|1420.95|1418.75|1418.65|1416.45|0
1639731600000|2021-12-17 09:00:00|1419.74|1417.54|1415.87|1413.67|1419.98|1417.78|1413.69|1411.49|0
1639731900000|2021-12-17 09:05:00|1415.63|1413.43|1413.94|1411.74|1415.63|1413.43|1411.52|1409.32|0
1639732200000|2021-12-17 09:10:00|1413.45|1411.25|1402.69|1400.49|1413.69|1411.49|1402.69|1400.49|0
1639732500000|2021-12-17 09:15:00|1402.81|1400.61|1412.72|1410.52|1412.72|1410.52|1399.67|1397.47|0
1639732800000|2021-12-17 09:20:00|1412.97|1410.77|1414.17|1411.97|1415.62|1413.42|1411.03|1408.83|0
1639733100000|2021-12-17 09:25:00|1414.53|1412.33|1414.66|1412.46|1418.04|1415.84|1414.41|1412.21|0
1639733400000|2021-12-17 09:30:00|1414.53|1412.33|1415.5|1413.3|1416.35|1414.15|1414.04|1411.84|0
1639733700000|2021-12-17 09:35:00|1415.14|1412.94|1413.44|1411.24|1416.1|1413.9|1412.48|1410.28|0
1639734000000|2021-12-17 09:40:00|1412.96|1410.76|1407.88|1405.68|1413.2|1411|1407.64|1405.44|0
1639734300000|2021-12-17 09:45:00|1407.64|1405.44|1408.48|1406.28|1410.06|1407.86|1405.22|1403.02|0
1639734600000|2021-12-17 09:50:00|1408.61|1406.41|1415.62|1413.42|1415.86|1413.66|1407.4|1405.2|0
1639734900000|2021-12-17 09:55:00|1414.89|1412.69|1416.58|1414.38|1417.55|1415.35|1414.89|1412.69|0
1639735200000|2021-12-17 10:00:00|1416.34|1414.14|1414.89|1412.69|1418.03|1415.83|1414.4|1412.2|0
1639735500000|2021-12-17 10:05:00|1415.13|1412.93|1415.37|1413.17|1417.31|1415.11|1414.89|1412.69|0
1639735800000|2021-12-17 10:10:00|1415.24|1413.04|1413.68|1411.48|1416.82|1414.62|1413.68|1411.48|0
1639736100000|2021-12-17 10:15:00|1413.43|1411.23|1412.95|1410.75|1414.64|1412.44|1411.5|1409.3|0
1639736400000|2021-12-17 10:20:00|1413.07|1410.87|1411.98|1409.78|1414.88|1412.68|1411.98|1409.78|0
1639736700000|2021-12-17 10:25:00|1411.85|1409.65|1407.87|1405.67|1411.98|1409.78|1407.02|1404.82|0
1639737000000|2021-12-17 10:30:00|1408.35|1406.15|1410.88|1408.68|1411.25|1409.05|1407.14|1404.94|0
1639737300000|2021-12-17 10:35:00|1411.01|1408.81|1409.56|1407.36|1411.01|1408.81|1408.59|1406.39|0
1639737600000|2021-12-17 10:40:00|1410.04|1407.84|1406.41|1404.21|1410.04|1407.84|1405.93|1403.73|0
1639737900000|2021-12-17 10:45:00|1406.29|1404.09|1405.69|1403.49|1408.59|1406.39|1405.69|1403.49|0
1639738200000|2021-12-17 10:50:00|1405.93|1403.73|1404.96|1402.76|1408.59|1406.39|1403.03|1400.83|0
1639738500000|2021-12-17 10:55:00|1404.84|1402.64|1408.1|1405.9|1408.59|1406.39|1404.84|1402.64|0
1639738800000|2021-12-17 11:00:00|1408.22|1406.02|1407.13|1404.93|1410.76|1408.56|1406.77|1404.57|0
1639739100000|2021-12-17 11:05:00|1406.89|1404.69|1406.65|1404.45|1410.04|1407.84|1405.93|1403.73|0
1639739400000|2021-12-17 11:10:00|1406.77|1404.57|1405.2|1403|1408.83|1406.63|1405.2|1403|0
1639739700000|2021-12-17 11:15:00|1404.96|1402.76|1406.89|1404.69|1407.13|1404.93|1404.71|1402.51|0
1639740000000|2021-12-17 11:20:00|1406.65|1404.45|1410.27|1408.07|1410.27|1408.07|1406.65|1404.45|0
1639740300000|2021-12-17 11:25:00|1410.51|1408.31|1411.11|1408.91|1413.17|1410.97|1410.27|1408.07|0
1639740600000|2021-12-17 11:30:00|1411.35|1409.15|1409.79|1407.59|1412.93|1410.73|1409.54|1407.34|0
1639740900000|2021-12-17 11:35:00|1409.54|1407.34|1411.38|1409.18|1411.62|1409.42|1409.21|1407.01|0
1639741200000|2021-12-17 11:40:00|1411.14|1408.94|1413.07|1410.87|1414.04|1411.84|1411.14|1408.94|0
1639741500000|2021-12-17 11:45:00|1412.83|1410.63|1410.65|1408.45|1412.95|1410.75|1409.69|1407.49|0
1639741800000|2021-12-17 11:50:00|1410.89|1408.69|1409.44|1407.24|1411.01|1408.81|1408.72|1406.52|0
1639742100000|2021-12-17 11:55:00|1409.32|1407.12|1412.58|1410.38|1412.58|1410.38|1408.48|1406.28|0
1639742400000|2021-12-17 12:00:00|1412.34|1410.14|1413.31|1411.11|1414.03|1411.83|1411.86|1409.66|0
1639742700000|2021-12-17 12:05:00|1413.07|1410.87|1412.34|1410.14|1413.55|1411.35|1411.61|1409.41|0
1639743000000|2021-12-17 12:10:00|1412.1|1409.9|1408.96|1406.76|1412.1|1409.9|1408.96|1406.76|0
1639743300000|2021-12-17 12:15:00|1408.47|1406.27|1408.71|1406.51|1409.2|1407|1407.75|1405.55|0
1639743600000|2021-12-17 12:20:00|1408.95|1406.75|1407.02|1404.82|1410.64|1408.44|1407.02|1404.82|0
1639743900000|2021-12-17 12:25:00|1407.26|1405.06|1403.64|1401.44|1407.99|1405.79|1403.4|1401.2|0
1639744200000|2021-12-17 12:30:00|1403.88|1401.68|1402.91|1400.71|1405.81|1403.61|1401.95|1399.75|0
1639744500000|2021-12-17 12:35:00|1402.67|1400.47|1400.79|1398.59|1404.12|1401.92|1400.55|1398.35|0
1639744800000|2021-12-17 12:40:00|1400.66|1398.46|1400.79|1398.59|1401.75|1399.55|1399.82|1397.62|0
1639745100000|2021-12-17 12:45:00|1400.54|1398.34|1395.48|1393.28|1401.51|1399.31|1395.24|1393.04|0
1639745400000|2021-12-17 12:50:00|1395.59|1393.39|1393.55|1391.35|1395.96|1393.76|1390.41|1388.21|0
1639745700000|2021-12-17 12:55:00|1393.3|1391.1|1395.47|1393.27|1396.92|1394.72|1393.3|1391.1|0
1639746000000|2021-12-17 13:00:00|1395.83|1393.63|1396.92|1394.72|1398.13|1395.93|1395.83|1393.63|0
1639746300000|2021-12-17 13:05:00|1396.68|1394.48|1393.06|1390.86|1397.4|1395.2|1392.09|1389.89|0
1639746600000|2021-12-17 13:10:00|1393.18|1390.98|1394.99|1392.79|1395.47|1393.27|1392.82|1390.62|0
1639746900000|2021-12-17 13:15:00|1394.5|1392.3|1393.06|1390.86|1394.99|1392.79|1392.82|1390.62|0
1639747200000|2021-12-17 13:20:00|1393.3|1391.1|1395.47|1393.27|1395.47|1393.27|1392.09|1389.89|0
1639747500000|2021-12-17 13:25:00|1395.23|1393.03|1396.19|1393.99|1397.64|1395.44|1395.23|1393.03|0
1639747800000|2021-12-17 13:30:00|1396.43|1394.23|1397.15|1394.95|1397.88|1395.68|1394.74|1392.54|0
1639748100000|2021-12-17 13:35:00|1397.63|1395.43|1395.46|1393.26|1398.36|1396.16|1395.46|1393.26|0
1639748400000|2021-12-17 13:40:00|1395.7|1393.5|1397.15|1394.95|1398.36|1396.16|1393.05|1390.85|0
1639748700000|2021-12-17 13:45:00|1396.67|1394.47|1395.46|1393.26|1398.6|1396.4|1394.85|1392.65|0
1639749000000|2021-12-17 13:50:00|1395.22|1393.02|1395.7|1393.5|1396.66|1394.46|1394.01|1391.81|0
1639749300000|2021-12-17 13:55:00|1395.46|1393.26|1398.11|1395.91|1398.59|1396.39|1394.98|1392.78|0
1639749600000|2021-12-17 14:00:00|1398.35|1396.15|1394.37|1392.17|1399.8|1397.6|1393.77|1391.57|0
1639749900000|2021-12-17 14:05:00|1394.25|1392.05|1388.7|1386.5|1394.49|1392.29|1388.46|1386.26|0
1639750200000|2021-12-17 14:10:00|1388.94|1386.74|1389.67|1387.47|1390.63|1388.43|1388.94|1386.74|0
1639750500000|2021-12-17 14:15:00|1389.91|1387.71|1393.76|1391.56|1393.76|1391.56|1388.82|1386.62|0
1639750800000|2021-12-17 14:20:00|1393.28|1391.08|1393.39|1391.19|1395.45|1393.25|1392.8|1390.6|0
1639751100000|2021-12-17 14:25:00|1392.56|1390.36|1390.38|1388.18|1395.21|1393.01|1386.77|1384.57|0
1639751400000|2021-12-17 14:30:00|1389.9|1387.7|1394.65|1392.45|1398.75|1396.55|1389.9|1387.7|0
1639751700000|2021-12-17 14:35:00|1394.89|1392.69|1379.96|1377.76|1394.89|1392.69|1375.38|1373.18|0
1639752000000|2021-12-17 14:40:00|1379.35|1377.15|1370.79|1368.59|1381.16|1378.96|1370.69|1368.49|0
1639752300000|2021-12-17 14:45:00|1370.55|1368.35|1384.04|1381.84|1384.04|1381.84|1369.49|1367.29|0
1639752600000|2021-12-17 14:50:00|1385|1382.8|1379.22|1377.02|1393.44|1391.24|1378.5|1376.3|0
1639752900000|2021-12-17 14:55:00|1378.25|1376.05|1379.74|1377.54|1379.99|1377.79|1373.92|1371.72|0
1639753200000|2021-12-17 15:00:00|1379.86|1377.66|1375.25|1373.05|1379.86|1377.66|1370.67|1368.47|0
1639753500000|2021-12-17 15:05:00|1376.21|1374.01|1373.56|1371.36|1376.69|1374.49|1370.91|1368.71|0
1639753800000|2021-12-17 15:10:00|1373.2|1371|1361.77|1359.57|1373.2|1371|1361.53|1359.33|0
1639754100000|2021-12-17 15:15:00|1362.01|1359.81|1363.45|1361.25|1363.45|1361.25|1357.2|1355|0
1639754400000|2021-12-17 15:20:00|1362.73|1360.53|1361.04|1358.84|1363.45|1361.25|1358.16|1355.96|0
1639754700000|2021-12-17 15:25:00|1361.16|1358.96|1370.18|1367.98|1370.18|1367.98|1360.56|1358.36|0
1639755000000|2021-12-17 15:30:00|1369.94|1367.74|1381.26|1379.06|1381.74|1379.54|1365.85|1363.65|0
1639755300000|2021-12-17 15:35:00|1381.98|1379.78|1388.21|1386.01|1391.1|1388.9|1381.98|1379.78|0
1639755600000|2021-12-17 15:40:00|1387.97|1385.77|1388.2|1386|1391.34|1389.14|1384.59|1382.39|0
1639755900000|2021-12-17 15:45:00|1387.96|1385.76|1403.41|1401.21|1403.41|1401.21|1387.96|1385.76|0
1639756200000|2021-12-17 15:50:00|1403.89|1401.69|1411.62|1409.42|1413.55|1411.35|1400.51|1398.31|0
1639756500000|2021-12-17 15:55:00|1411.86|1409.66|1407.03|1404.83|1412.34|1410.14|1403.65|1401.45|0
1639756800000|2021-12-17 16:00:00|1407.51|1405.31|1402.07|1399.87|1409.2|1407|1401.83|1399.63|0
1639757100000|2021-12-17 16:05:00|1402.55|1400.35|1404.96|1402.76|1407.14|1404.94|1402.07|1399.87|0
1639757400000|2021-12-17 16:10:00|1405.21|1403.01|1419.7|1417.5|1421.15|1418.95|1405.21|1403.01|0
1639757700000|2021-12-17 16:15:00|1420.43|1418.23|1418.01|1415.81|1420.91|1418.71|1414.14|1411.94|0
1639758000000|2021-12-17 16:20:00|1418.25|1416.05|1414.38|1412.18|1418.25|1416.05|1413.29|1411.09|0
1639758300000|2021-12-17 16:25:00|1414.86|1412.66|1414.61|1412.41|1416.31|1414.11|1411.24|1409.04|0
1639758600000|2021-12-17 16:30:00|1415.09|1412.89|1399.94|1397.74|1416.06|1413.86|1399.94|1397.74|0
1639758900000|2021-12-17 16:35:00|1401.39|1399.19|1395.11|1392.91|1401.39|1399.19|1392.46|1390.26|0
1639759200000|2021-12-17 16:40:00|1395.23|1393.03|1387.18|1384.98|1396.08|1393.88|1385.49|1383.29|0
1639759500000|2021-12-17 16:45:00|1387.42|1385.22|1379.94|1377.74|1389.11|1386.91|1378.98|1376.78|0
1639759800000|2021-12-17 16:50:00|1380.91|1378.71|1383.56|1381.36|1386.21|1384.01|1380.67|1378.47|0
1639760100000|2021-12-17 16:55:00|1382.83|1380.63|1388.86|1386.66|1389.46|1387.26|1380.91|1378.71|0
1639760400000|2021-12-17 17:00:00|1388.38|1386.18|1382.9|1380.7|1388.38|1386.18|1379.7|1377.5|0
1639760700000|2021-12-17 17:05:00|1382.66|1380.46|1377.84|1375.64|1383.02|1380.82|1373.98|1371.78|0
1639761000000|2021-12-17 17:10:00|1377.6|1375.4|1388.93|1386.73|1388.93|1386.73|1377.6|1375.4|0
1639761300000|2021-12-17 17:15:00|1388.21|1386.01|1386.13|1383.93|1393.03|1390.83|1385.16|1382.96|0
1639761600000|2021-12-17 17:20:00|1386.61|1384.41|1387.57|1385.37|1391.92|1389.72|1386.61|1384.41|0
1639761900000|2021-12-17 17:25:00|1388.06|1385.86|1389.26|1387.06|1389.99|1387.79|1382.75|1380.55|0
1639762200000|2021-12-17 17:30:00|1389.5|1387.3|1395.9|1393.7|1400.37|1398.17|1387.81|1385.61|0
1639762500000|2021-12-17 17:35:00|1395.53|1393.33|1393.24|1391.04|1398.8|1396.6|1391.55|1389.35|0
1639762800000|2021-12-17 17:40:00|1393.48|1391.28|1390.58|1388.38|1394.45|1392.25|1389.86|1387.66|0
1639763100000|2021-12-17 17:45:00|1390.7|1388.5|1392.52|1390.32|1393|1390.8|1389.97|1387.77|0
1639763400000|2021-12-17 17:50:00|1392.27|1390.07|1388.77|1386.57|1395.66|1393.46|1385.27|1383.07|0
1639763700000|2021-12-17 17:55:00|1388.41|1386.21|1391.66|1389.46|1393.72|1391.52|1388.41|1386.21|0
1639764000000|2021-12-17 18:00:00|1391.79|1389.59|1393.24|1391.04|1395.17|1392.97|1388.16|1385.96|0
1639764300000|2021-12-17 18:05:00|1392.51|1390.31|1386.23|1384.03|1392.51|1390.31|1385.02|1382.82|0
1639764600000|2021-12-17 18:10:00|1386.95|1384.75|1388.4|1386.2|1390.93|1388.73|1385.26|1383.06|0
1639764900000|2021-12-17 18:15:00|1388.64|1386.44|1392.99|1390.79|1393.47|1391.27|1387.44|1385.24|0
1639765200000|2021-12-17 18:20:00|1392.86|1390.66|1396.13|1393.93|1396.61|1394.41|1392.75|1390.55|0
1639765500000|2021-12-17 18:25:00|1395.89|1393.69|1402.66|1400.46|1403.86|1401.66|1394.68|1392.48|0
1639765800000|2021-12-17 18:30:00|1402.9|1400.7|1403.69|1401.49|1405.56|1403.36|1401.2|1399|0
1639766100000|2021-12-17 18:35:00|1403.45|1401.25|1400.55|1398.35|1405.39|1403.19|1399.34|1397.14|0
1639766400000|2021-12-17 18:40:00|1400.31|1398.11|1398.61|1396.41|1401.52|1399.32|1396.2|1394|0
1639766700000|2021-12-17 18:45:00|1398.13|1395.93|1405.87|1403.67|1405.87|1403.67|1398.13|1395.93|0
1639767000000|2021-12-17 18:50:00|1405.14|1402.94|1404.66|1402.46|1406.83|1404.63|1404.17|1401.97|0
1639767300000|2021-12-17 18:55:00|1405.01|1402.81|1409.74|1407.54|1410.7|1408.5|1403.45|1401.25|0
1639767600000|2021-12-17 19:00:00|1409.98|1407.78|1403.93|1401.73|1410.22|1408.02|1402.96|1400.76|0
1639767900000|2021-12-17 19:05:00|1404.17|1401.97|1406.1|1403.9|1406.83|1404.63|1402.48|1400.28|0
1639768200000|2021-12-17 19:10:00|1405.86|1403.66|1404.01|1401.81|1409.73|1407.53|1403.89|1401.69|0
1639768500000|2021-12-17 19:15:00|1403.89|1401.69|1405.46|1403.26|1408.25|1406.05|1403.89|1401.69|0
1639768800000|2021-12-17 19:20:00|1405.58|1403.38|1405.58|1403.38|1407.28|1405.08|1402.79|1400.59|0
1639769100000|2021-12-17 19:25:00|1405.34|1403.14|1396.26|1394.06|1405.34|1403.14|1394.69|1392.49|0
1639769400000|2021-12-17 19:30:00|1396.63|1394.43|1397.35|1395.15|1400.5|1398.3|1396.63|1394.43|0
1639769700000|2021-12-17 19:35:00|1397.59|1395.39|1396.38|1394.18|1399.04|1396.84|1393.48|1391.28|0
1639770000000|2021-12-17 19:40:00|1396.62|1394.42|1399.77|1397.57|1399.77|1397.57|1396.38|1394.18|0
1639770300000|2021-12-17 19:45:00|1400.49|1398.29|1402.67|1400.47|1406.3|1404.1|1400.49|1398.29|0
1639770600000|2021-12-17 19:50:00|1402.43|1400.23|1393.96|1391.76|1402.67|1400.47|1393.96|1391.76|0
1639770900000|2021-12-17 19:55:00|1393.72|1391.52|1397.2|1395|1398.31|1396.11|1392.27|1390.07|0
1639771200000|2021-12-17 20:00:00|1396.96|1394.76|1397.44|1395.24|1406.39|1404.19|1396.96|1394.76|0
1639771500000|2021-12-17 20:05:00|1397.92|1395.72|1401.31|1399.11|1402.27|1400.07|1397.92|1395.72|0
1639771800000|2021-12-17 20:10:00|1401.55|1399.35|1395.02|1392.82|1401.55|1399.35|1394.78|1392.58|0
1639772100000|2021-12-17 20:15:00|1395.26|1393.06|1393.81|1391.61|1398.4|1396.2|1388.98|1386.78|0
1639772400000|2021-12-17 20:20:00|1394.05|1391.85|1398.16|1395.96|1400.09|1397.89|1392.6|1390.4|0
1639772700000|2021-12-17 20:25:00|1397.68|1395.48|1392.67|1390.47|1397.92|1395.72|1390.02|1387.82|0
1639773000000|2021-12-17 20:30:00|1392.91|1390.71|1384.83|1382.63|1394.6|1392.4|1380|1377.8|0
1639773300000|2021-12-17 20:35:00|1384.34|1382.14|1386.76|1384.56|1387.72|1385.52|1380.73|1378.53|0
1639773600000|2021-12-17 20:40:00|1387|1384.8|1389.41|1387.21|1393.51|1391.31|1384.83|1382.63|0
1639773900000|2021-12-17 20:45:00|1388.44|1386.24|1376.63|1374.43|1389.89|1387.69|1376.63|1374.43|0
1639774200000|2021-12-17 20:50:00|1377.95|1375.75|1377.97|1375.77|1381.34|1379.14|1371.01|1368.81|0
1639774500000|2021-12-17 20:55:00|1378.45|1376.25|1376.6|1374.4|1387.37|1385.17|1375.88|1373.68|0
1639774800000|2021-12-17 21:00:00|1374.19|1371.99|1380.94|1378.74|1380.94|1378.74|1372.99|1370.79|0
1639775100000|2021-12-17 21:05:00|1380.7|1378.5|1381.9|1379.7|1384.07|1381.87|1379.25|1377.05|0
1639775400000|2021-12-17 21:10:00|1381.66|1379.46|1382.38|1380.18|1383.35|1381.15|1380.94|1378.74|0
1639987500000|2021-12-20 08:05:00|1315.74|1313.54|1316.69|1314.49|1321.71|1319.51|1314.78|1312.58|0
1639987800000|2021-12-20 08:10:00|1316.09|1313.89|1314.06|1311.86|1317.89|1315.69|1312.39|1310.19|0
1639988100000|2021-12-20 08:15:00|1313.58|1311.38|1318.24|1316.04|1318.84|1316.64|1312.87|1310.67|0
1639988400000|2021-12-20 08:20:00|1318.36|1316.16|1312.63|1310.43|1319.79|1317.59|1308.57|1306.37|0
1639988700000|2021-12-20 08:25:00|1312.15|1309.95|1320.03|1317.83|1320.98|1318.78|1312.15|1309.95|0
1639989000000|2021-12-20 08:30:00|1321.22|1319.02|1317.88|1315.68|1321.22|1319.02|1316.08|1313.88|0
1639989300000|2021-12-20 08:35:00|1317.51|1315.31|1308.68|1306.48|1320.27|1318.07|1308.09|1305.89|0
1639989600000|2021-12-20 08:40:00|1308.44|1306.24|1311.19|1308.99|1311.67|1309.47|1303.19|1300.99|0
1639989900000|2021-12-20 08:45:00|1310.82|1308.62|1310.44|1308.24|1312.38|1310.18|1308.8|1306.6|0
1639990200000|2021-12-20 08:50:00|1310.2|1308|1306.02|1303.82|1310.44|1308.24|1304.24|1302.04|0
1639990500000|2021-12-20 08:55:00|1305.67|1303.47|1307.85|1305.65|1308.2|1306|1302.84|1300.64|0
1639990800000|2021-12-20 09:00:00|1307.61|1305.41|1303.8|1301.6|1308.57|1306.37|1302.84|1300.64|0
1639991100000|2021-12-20 09:05:00|1303.32|1301.12|1300.81|1298.61|1303.32|1301.12|1298.55|1296.35|0
1639991400000|2021-12-20 09:10:00|1300.7|1298.5|1298.79|1296.59|1303.79|1301.59|1298.55|1296.35|0
1639991700000|2021-12-20 09:15:00|1298.31|1296.11|1301.01|1298.81|1301.41|1299.21|1298.31|1296.11|0
1639992000000|2021-12-20 09:20:00|1300.89|1298.69|1300.65|1298.45|1303.75|1301.55|1298.39|1296.19|0
1639992300000|2021-12-20 09:25:00|1301.37|1299.17|1302.08|1299.88|1302.8|1300.6|1299.22|1297.02|0
1639992600000|2021-12-20 09:30:00|1301.84|1299.64|1306.37|1304.17|1308.03|1305.83|1301.72|1299.52|0
1639992900000|2021-12-20 09:35:00|1306.24|1304.04|1305.65|1303.45|1309.22|1307.02|1304.81|1302.61|0
1639993200000|2021-12-20 09:40:00|1306|1303.8|1308.51|1306.31|1309.46|1307.26|1305.89|1303.69|0
1639993500000|2021-12-20 09:45:00|1308.03|1305.83|1307.9|1305.7|1308.51|1306.31|1306.12|1303.92|0
1639993800000|2021-12-20 09:50:00|1306.6|1304.4|1304.21|1302.01|1306.6|1304.4|1303.14|1300.94|0
1639994100000|2021-12-20 09:55:00|1303.98|1301.78|1311.84|1309.64|1311.84|1309.64|1303.26|1301.06|0
1639994400000|2021-12-20 10:00:00|1311.6|1309.4|1315.41|1313.21|1317.56|1315.36|1311.6|1309.4|0
1639994700000|2021-12-20 10:05:00|1316.13|1313.93|1318.15|1315.95|1320.42|1318.22|1316.13|1313.93|0
1639995000000|2021-12-20 10:10:00|1318.51|1316.31|1319.94|1317.74|1321.37|1319.17|1318.15|1315.95|0
1639995300000|2021-12-20 10:15:00|1320.18|1317.98|1320.96|1318.76|1320.96|1318.76|1317.55|1315.35|0
1639995600000|2021-12-20 10:20:00|1320.72|1318.52|1320.72|1318.52|1322.74|1320.54|1318.81|1316.61|0
1639995900000|2021-12-20 10:25:00|1321.07|1318.87|1319.76|1317.56|1321.19|1318.99|1318.92|1316.72|0
1639996200000|2021-12-20 10:30:00|1320|1317.8|1316.41|1314.21|1320.95|1318.75|1315.22|1313.02|0
1639996500000|2021-12-20 10:35:00|1316.53|1314.33|1317.61|1315.41|1319.04|1316.84|1316.53|1314.33|0
1639996800000|2021-12-20 10:40:00|1317.84|1315.64|1320.23|1318.03|1320.82|1318.62|1315.93|1313.73|0
1639997100000|2021-12-20 10:45:00|1319.75|1317.55|1324.05|1321.85|1324.05|1321.85|1319.51|1317.31|0
1639997400000|2021-12-20 10:50:00|1324.29|1322.09|1325.48|1323.28|1325.48|1323.28|1322.14|1319.94|0
1639997700000|2021-12-20 10:55:00|1326.32|1324.12|1324.16|1321.96|1327.03|1324.83|1323.92|1321.72|0
1639998000000|2021-12-20 11:00:00|1324.29|1322.09|1319.27|1317.07|1324.76|1322.56|1319.27|1317.07|0
1639998300000|2021-12-20 11:05:00|1319.03|1316.83|1323.81|1321.61|1324.28|1322.08|1318.55|1316.35|0
1639998600000|2021-12-20 11:10:00|1323.57|1321.37|1324.16|1321.96|1325.72|1323.52|1321.65|1319.45|0
1639998900000|2021-12-20 11:15:00|1324.52|1322.32|1321.17|1318.97|1324.64|1322.44|1320.57|1318.37|0
1639999200000|2021-12-20 11:20:00|1320.93|1318.73|1324.76|1322.56|1324.76|1322.56|1320.57|1318.37|0
1639999500000|2021-12-20 11:25:00|1324.52|1322.32|1325.5|1323.3|1325.74|1323.54|1324.04|1321.84|0
1639999800000|2021-12-20 11:30:00|1325.02|1322.82|1326.93|1324.73|1328.96|1326.76|1324.3|1322.1|0
1640000100000|2021-12-20 11:35:00|1327.17|1324.97|1325.02|1322.82|1328.84|1326.64|1324.78|1322.58|0
1640000400000|2021-12-20 11:40:00|1324.89|1322.69|1324.54|1322.34|1325.97|1323.77|1324.3|1322.1|0
1640000700000|2021-12-20 11:45:00|1324.78|1322.58|1323.58|1321.38|1326.45|1324.25|1323.34|1321.14|0
1640001000000|2021-12-20 11:50:00|1323.34|1321.14|1325.01|1322.81|1325.73|1323.53|1322.86|1320.66|0
1640001300000|2021-12-20 11:55:00|1325.73|1323.53|1331.71|1329.51|1331.71|1329.51|1325.25|1323.05|0
1640001600000|2021-12-20 12:00:00|1332.18|1329.98|1332.18|1329.98|1335.77|1333.57|1331.46|1329.26|0
1640001900000|2021-12-20 12:05:00|1332.42|1330.22|1334.81|1332.61|1336.73|1334.53|1331.58|1329.38|0
1640002200000|2021-12-20 12:10:00|1334.57|1332.37|1332.21|1330.01|1334.81|1332.61|1331.74|1329.54|0
1640002500000|2021-12-20 12:15:00|1331.97|1329.77|1326.71|1324.51|1332.21|1330.01|1326.47|1324.27|0
1640002800000|2021-12-20 12:20:00|1326.95|1324.75|1329.07|1326.87|1329.9|1327.7|1325.99|1323.79|0
1640003100000|2021-12-20 12:25:00|1328.83|1326.63|1326.67|1324.47|1330.02|1327.82|1326.43|1324.23|0
1640003400000|2021-12-20 12:30:00|1326.43|1324.23|1328.82|1326.62|1329.06|1326.86|1325.95|1323.75|0
1640003700000|2021-12-20 12:35:00|1329.06|1326.86|1328.82|1326.62|1329.54|1327.34|1327.15|1324.95|0
1640004000000|2021-12-20 12:40:00|1329.06|1326.86|1328.34|1326.14|1330.25|1328.05|1328.1|1325.9|0
1640004300000|2021-12-20 12:45:00|1328.58|1326.38|1325.47|1323.27|1328.69|1326.49|1324.75|1322.55|0
1640004600000|2021-12-20 12:50:00|1325.71|1323.51|1324.03|1321.83|1327.14|1324.94|1323.32|1321.12|0
1640004900000|2021-12-20 12:55:00|1323.91|1321.71|1321.64|1319.44|1325.47|1323.27|1321.4|1319.2|0
1640005200000|2021-12-20 13:00:00|1322.36|1320.16|1323.07|1320.87|1324.75|1322.55|1321.16|1318.96|0
1640005500000|2021-12-20 13:05:00|1323.31|1321.11|1320.68|1318.48|1324.75|1322.55|1320.2|1318|0
1640005800000|2021-12-20 13:10:00|1321.16|1318.96|1319.72|1317.52|1321.4|1319.2|1318.05|1315.85|0
1640006100000|2021-12-20 13:15:00|1319.48|1317.28|1318.53|1316.33|1320.55|1318.35|1318.05|1315.85|0
1640006400000|2021-12-20 13:20:00|1318.64|1316.44|1322.11|1319.91|1322.11|1319.91|1318.64|1316.44|0
1640006700000|2021-12-20 13:25:00|1321.87|1319.67|1319.48|1317.28|1322.59|1320.39|1319.48|1317.28|0
1640007000000|2021-12-20 13:30:00|1319|1316.8|1320.19|1317.99|1320.2|1318|1317.33|1315.13|0
1640007300000|2021-12-20 13:35:00|1320.43|1318.23|1320.19|1317.99|1321.39|1319.19|1318.28|1316.08|0
1640007600000|2021-12-20 13:40:00|1319.95|1317.75|1319.23|1317.03|1321.15|1318.95|1318.52|1316.32|0
1640007900000|2021-12-20 13:45:00|1319.71|1317.51|1318.76|1316.56|1320.67|1318.47|1318.28|1316.08|0
1640008200000|2021-12-20 13:50:00|1318.52|1316.32|1320.67|1318.47|1320.67|1318.47|1316.84|1314.64|0
1640008500000|2021-12-20 13:55:00|1320.9|1318.7|1320.66|1318.46|1323.29|1321.09|1320.66|1318.46|0
1640008800000|2021-12-20 14:00:00|1321.02|1318.82|1323.53|1321.33|1323.77|1321.57|1320.42|1318.22|0
1640009100000|2021-12-20 14:05:00|1324.25|1322.05|1324.92|1322.72|1324.92|1322.72|1322.33|1320.13|0
1640009400000|2021-12-20 14:10:00|1325.58|1323.38|1327.06|1324.86|1327.06|1324.86|1324.41|1322.21|0
1640009700000|2021-12-20 14:15:00|1326.59|1324.39|1326.34|1324.14|1327.54|1325.34|1324.91|1322.71|0
1640010000000|2021-12-20 14:20:00|1326.58|1324.38|1327.54|1325.34|1328.26|1326.06|1326.34|1324.14|0
1640010300000|2021-12-20 14:25:00|1327.3|1325.1|1322.75|1320.55|1327.3|1325.1|1321.8|1319.6|0
1640010600000|2021-12-20 14:30:00|1320.96|1318.76|1321.8|1319.6|1324.67|1322.47|1315.58|1313.38|0
1640010900000|2021-12-20 14:35:00|1320.12|1317.92|1326.17|1323.97|1327.13|1324.93|1318.21|1316.01|0
1640011200000|2021-12-20 14:40:00|1324.73|1322.53|1320.41|1318.21|1324.73|1322.53|1309.94|1307.74|0
1640011500000|2021-12-20 14:45:00|1320.17|1317.97|1307.51|1305.31|1320.65|1318.45|1307.51|1305.31|0
1640011800000|2021-12-20 14:50:00|1307.62|1305.42|1311.27|1309.07|1311.27|1309.07|1304.64|1302.44|0
1640012100000|2021-12-20 14:55:00|1310.68|1308.48|1320.71|1318.51|1323.81|1321.61|1310.44|1308.24|0
1640012400000|2021-12-20 15:00:00|1319.75|1317.55|1315.48|1313.28|1321.69|1319.49|1314.16|1311.96|0
1640012700000|2021-12-20 15:05:00|1315.59|1313.39|1309.38|1307.18|1317.87|1315.67|1306.64|1304.44|0
1640013000000|2021-12-20 15:10:00|1309.99|1307.79|1307.71|1305.51|1310.22|1308.02|1304.97|1302.77|0
1640013300000|2021-12-20 15:15:00|1307.6|1305.4|1315|1312.8|1318.1|1315.9|1305.45|1303.25|0
1640013600000|2021-12-20 15:20:00|1315.47|1313.27|1306.67|1304.47|1317.86|1315.66|1305.96|1303.76|0
1640013900000|2021-12-20 15:25:00|1306.91|1304.71|1302.85|1300.65|1310.97|1308.77|1301.66|1299.46|0
1640014200000|2021-12-20 15:30:00|1302.61|1300.41|1304.76|1302.56|1305|1302.8|1299.51|1297.31|0
1640014500000|2021-12-20 15:35:00|1304.04|1301.84|1308.37|1306.17|1310.97|1308.77|1303.09|1300.89|0
1640014800000|2021-12-20 15:40:00|1308.13|1305.93|1310.6|1308.4|1310.6|1308.4|1305.02|1302.82|0
1640015100000|2021-12-20 15:45:00|1310.84|1308.64|1302.48|1300.28|1311.07|1308.87|1302.24|1300.04|0
1640015400000|2021-12-20 15:50:00|1302.96|1300.76|1300.33|1298.13|1304.39|1302.19|1298.66|1296.46|0
1640015700000|2021-12-20 15:55:00|1300.09|1297.89|1298.9|1296.7|1303.19|1300.99|1296.28|1294.08|0
1640016000000|2021-12-20 16:00:00|1299.01|1296.81|1294.24|1292.04|1300.33|1298.13|1294.13|1291.93|0
1640016300000|2021-12-20 16:05:00|1294.37|1292.17|1299.13|1296.93|1299.13|1296.93|1294.37|1292.17|0
1640016600000|2021-12-20 16:10:00|1298.66|1296.46|1295.56|1293.36|1300.56|1298.36|1294.84|1292.64|0
1640016900000|2021-12-20 16:15:00|1295.08|1292.88|1300.56|1298.36|1300.56|1298.36|1293.17|1290.97|0
1640017200000|2021-12-20 16:20:00|1300.08|1297.88|1303.42|1301.22|1303.9|1301.7|1297.22|1295.02|0
1640017500000|2021-12-20 16:25:00|1303.18|1300.98|1297.7|1295.5|1303.18|1300.98|1297.22|1295.02|0
1640017800000|2021-12-20 16:30:00|1297.57|1295.37|1294.36|1292.16|1300.56|1298.36|1292.69|1290.49|0
1640018100000|2021-12-20 16:35:00|1295.07|1292.87|1296.14|1293.94|1296.62|1294.42|1291.5|1289.3|0
1640018400000|2021-12-20 16:40:00|1296.38|1294.18|1299|1296.8|1299.47|1297.27|1293.28|1291.08|0
1640018700000|2021-12-20 16:45:00|1298.76|1296.56|1298.04|1295.84|1298.76|1296.56|1294.11|1291.91|0
1640019000000|2021-12-20 16:50:00|1298.52|1296.32|1307.1|1304.9|1308.53|1306.33|1298.52|1296.32|0
1640019300000|2021-12-20 16:55:00|1307.33|1305.13|1308.05|1305.85|1308.29|1306.09|1304.23|1302.03|0
1640019600000|2021-12-20 17:00:00|1308.29|1306.09|1309|1306.8|1309.48|1307.28|1304.47|1302.27|0
1640019900000|2021-12-20 17:05:00|1308.64|1306.44|1305.18|1302.98|1308.64|1306.44|1304.47|1302.27|0
1640020200000|2021-12-20 17:10:00|1305.66|1303.46|1302.8|1300.6|1308.28|1306.08|1302.56|1300.36|0
1640020500000|2021-12-20 17:15:00|1302.56|1300.36|1311.38|1309.18|1313.88|1311.68|1302.32|1300.12|0
1640020800000|2021-12-20 17:20:00|1312.09|1309.89|1306.13|1303.93|1312.09|1309.89|1305.65|1303.45|0
1640021100000|2021-12-20 17:25:00|1306.37|1304.17|1308.04|1305.84|1308.99|1306.79|1306.13|1303.93|0
1640021400000|2021-12-20 17:30:00|1307.32|1305.12|1299.45|1297.25|1307.8|1305.6|1298.98|1296.78|0
1640021700000|2021-12-20 17:35:00|1299.69|1297.49|1301.12|1298.92|1302.55|1300.35|1298.26|1296.06|0
1640022000000|2021-12-20 17:40:00|1300.88|1298.68|1301.59|1299.39|1303.03|1300.83|1299.93|1297.73|0
1640022300000|2021-12-20 17:45:00|1300.88|1298.68|1301.83|1299.63|1303.26|1301.06|1299.21|1297.01|0
1640022600000|2021-12-20 17:50:00|1302.07|1299.87|1304.21|1302.01|1305.88|1303.68|1300.16|1297.96|0
1640022900000|2021-12-20 17:55:00|1303.74|1301.54|1297.83|1295.63|1303.74|1301.54|1297.12|1294.92|0
1640023200000|2021-12-20 18:00:00|1297.59|1295.39|1295.68|1293.48|1298.78|1296.58|1295.21|1293.01|0
1640023500000|2021-12-20 18:05:00|1295.92|1293.72|1302.31|1300.11|1302.31|1300.11|1295.92|1293.72|0
1640023800000|2021-12-20 18:10:00|1302.07|1299.87|1305.17|1302.97|1305.89|1303.69|1300.16|1297.96|0
1640024100000|2021-12-20 18:15:00|1304.69|1302.49|1303.74|1301.54|1306.84|1304.64|1303.5|1301.3|0
1640024400000|2021-12-20 18:20:00|1303.5|1301.3|1303.97|1301.77|1305.88|1303.68|1302.3|1300.1|0
1640024700000|2021-12-20 18:25:00|1303.74|1301.54|1304.93|1302.73|1305.88|1303.68|1303.26|1301.06|0
1640025000000|2021-12-20 18:30:00|1305.17|1302.97|1300.87|1298.67|1307.07|1304.87|1300.39|1298.19|0
1640025300000|2021-12-20 18:35:00|1301.11|1298.91|1311.24|1309.04|1311.24|1309.04|1301.11|1298.91|0
1640025600000|2021-12-20 18:40:00|1311.61|1309.41|1312.8|1310.6|1317.58|1315.38|1311.13|1308.93|0
1640025900000|2021-12-20 18:45:00|1312.32|1310.12|1312.27|1310.07|1314.47|1312.27|1310.87|1308.67|0
1640026200000|2021-12-20 18:50:00|1312.03|1309.83|1314.9|1312.7|1314.9|1312.7|1308.44|1306.24|0
1640026500000|2021-12-20 18:55:00|1314.66|1312.46|1311.79|1309.59|1318.02|1315.82|1310.36|1308.16|0
1640026800000|2021-12-20 19:00:00|1312.27|1310.07|1313.22|1311.02|1316.34|1314.14|1310.83|1308.63|0
1640027100000|2021-12-20 19:05:00|1313.46|1311.26|1318.01|1315.81|1318.49|1316.29|1313.46|1311.26|0
1640027400000|2021-12-20 19:10:00|1317.29|1315.09|1316.09|1313.89|1318.01|1315.81|1315.14|1312.94|0
1640027700000|2021-12-20 19:15:00|1315.85|1313.65|1320.16|1317.96|1321.12|1318.92|1315.85|1313.65|0
1640028000000|2021-12-20 19:20:00|1320.4|1318.2|1316.15|1313.95|1320.75|1318.55|1316.15|1313.95|0
1640028300000|2021-12-20 19:25:00|1315.91|1313.71|1313.27|1311.07|1316.86|1314.66|1311.83|1309.63|0
1640028600000|2021-12-20 19:30:00|1313.03|1310.83|1308.96|1306.76|1313.99|1311.79|1308.24|1306.04|0
1640028900000|2021-12-20 19:35:00|1309.2|1307|1309.92|1307.72|1311.11|1308.91|1307.05|1304.85|0
1640029200000|2021-12-20 19:40:00|1310.63|1308.43|1311.59|1309.39|1312.55|1310.35|1308.96|1306.76|0
1640029500000|2021-12-20 19:45:00|1311.83|1309.63|1312.31|1310.11|1312.79|1310.59|1309.43|1307.23|0
1640029800000|2021-12-20 19:50:00|1312.55|1310.35|1317.33|1315.13|1318.29|1316.09|1312.31|1310.11|0
1640030100000|2021-12-20 19:55:00|1317.09|1314.89|1313.74|1311.54|1320.45|1318.25|1312.3|1310.1|0
1640030400000|2021-12-20 20:00:00|1313.98|1311.78|1317.33|1315.13|1320.44|1318.24|1313.98|1311.78|0
1640030700000|2021-12-20 20:05:00|1317.68|1315.48|1317.81|1315.61|1319.6|1317.4|1314.93|1312.73|0
1640031000000|2021-12-20 20:10:00|1318.05|1315.85|1314.21|1312.01|1320.2|1318|1314.21|1312.01|0
1640031300000|2021-12-20 20:15:00|1315.17|1312.97|1319.24|1317.04|1322.36|1320.16|1314.21|1312.01|0
1640031600000|2021-12-20 20:20:00|1319.72|1317.52|1317.56|1315.36|1325.47|1323.27|1316.6|1314.4|0
1640031900000|2021-12-20 20:25:00|1317.8|1315.6|1321.15|1318.95|1322.83|1320.63|1317.32|1315.12|0
1640032200000|2021-12-20 20:30:00|1320.91|1318.71|1313.73|1311.53|1320.91|1318.71|1313.49|1311.29|0
1640032500000|2021-12-20 20:35:00|1313.49|1311.29|1316.6|1314.4|1316.6|1314.4|1312.53|1310.33|0
1640032800000|2021-12-20 20:40:00|1316|1313.8|1316.6|1314.4|1320.67|1318.47|1315.64|1313.44|0
1640033100000|2021-12-20 20:45:00|1316.12|1313.92|1318.27|1316.07|1322.11|1319.91|1314.44|1312.24|0
1640033400000|2021-12-20 20:50:00|1322.59|1320.39|1323.54|1321.34|1328.82|1326.62|1322.59|1320.39|0
1640033700000|2021-12-20 20:55:00|1323.78|1321.58|1326.66|1324.46|1330.97|1328.77|1323.78|1321.58|0
1640034000000|2021-12-20 21:00:00|1328.1|1325.9|1327.61|1325.41|1328.1|1325.9|1323.78|1321.58|0
1640034300000|2021-12-20 21:05:00|1327.13|1324.93|1332.65|1330.45|1332.65|1330.45|1326.66|1324.46|0
1640034600000|2021-12-20 21:10:00|1333.13|1330.93|1338.41|1336.21|1338.41|1336.21|1333.13|1330.93|0
1640034900000|2021-12-20 21:15:00|1337.17|1334.57|1339.81|1337.21|1340.05|1337.45|1336.21|1333.61|0
1640035200000|2021-12-20 21:20:00|1339.57|1336.97|1338.36|1335.76|1339.57|1336.97|1337.88|1335.28|0
1640035500000|2021-12-20 21:25:00|1338.6|1336|1339.08|1336.48|1339.8|1337.2|1338|1335.4|0
1640035800000|2021-12-20 21:30:00|1339.32|1336.72|1338.36|1335.76|1340.04|1337.44|1338.36|1335.76|0
1640036100000|2021-12-20 21:35:00|1338.6|1336|1339.19|1336.59|1339.32|1336.72|1338.36|1335.76|0
1640036400000|2021-12-20 21:40:00|1339.32|1336.72|1338.12|1335.52|1339.56|1336.96|1337.88|1335.28|0
1640036700000|2021-12-20 21:45:00|1338.84|1336.24|1338.12|1335.52|1338.84|1336.24|1337.88|1335.28|0
1640037000000|2021-12-20 21:50:00|1337.88|1335.28|1337.15|1334.55|1338.12|1335.52|1336.91|1334.31|0
1640037300000|2021-12-20 21:55:00|1337.39|1334.79|1337.24|1334.64|1337.39|1334.79|1336.91|1334.31|0
1640037600000|2021-12-20 22:00:00|1337.59|1334.99|1337.34|1334.74|1337.59|1334.99|1337.03|1334.43|0
1640037900000|2021-12-20 22:05:00|1337.38|1334.78|1337.49|1334.89|1337.49|1334.89|1337.31|1334.71|0
1640038200000|2021-12-20 22:10:00|1337.45|1334.85|1337.34|1334.74|1337.63|1335.03|1337.31|1334.71|0
1640038500000|2021-12-20 22:15:00|1337.27|1334.67|1337.31|1334.71|1337.48|1334.88|1337.27|1334.67|0
1640038800000|2021-12-20 22:20:00|1337.48|1334.88|1337.48|1334.88|1337.48|1334.88|1337.23|1334.63|0
1640039100000|2021-12-20 22:25:00|1337.23|1334.63|1337.52|1334.92|1337.86|1335.26|1337.23|1334.63|0
1640039400000|2021-12-20 22:30:00|1337.48|1334.88|1337.33|1334.73|1337.48|1334.88|1337.33|1334.73|0
1640039700000|2021-12-20 22:35:00|1337.3|1334.7|1337.26|1334.66|1337.3|1334.7|1337.26|1334.66|0
1640040000000|2021-12-20 22:40:00|1337.23|1334.63|1337.44|1334.84|1337.44|1334.84|1337.22|1334.62|0
1640040300000|2021-12-20 22:45:00|1337.58|1334.98|1337.43|1334.83|1337.58|1334.98|1337.43|1334.83|0
1640040600000|2021-12-20 22:50:00|1337.47|1334.87|1337.79|1335.19|1337.82|1335.22|1337.43|1334.83|0
1640040900000|2021-12-20 22:55:00|1337.43|1334.83|1337.75|1335.15|1337.75|1335.15|1337.3|1334.7|0
1640041200000|2021-12-20 23:00:00|1337.73|1335.13|1337.13|1334.53|1341.21|1338.61|1337.13|1334.53|0
1640041500000|2021-12-20 23:05:00|1337.73|1335.13|1338.57|1335.97|1338.81|1336.21|1337.13|1334.53|0
1640041800000|2021-12-20 23:10:00|1338.33|1335.73|1338.33|1335.73|1339.29|1336.69|1337.61|1335.01|0
1640042100000|2021-12-20 23:15:00|1338.81|1336.21|1340.25|1337.65|1340.49|1337.89|1336.65|1334.05|0
1640042400000|2021-12-20 23:20:00|1340.49|1337.89|1342.41|1339.81|1342.41|1339.81|1339.77|1337.17|0
1640042700000|2021-12-20 23:25:00|1342.28|1339.68|1343.13|1340.53|1343.37|1340.77|1342.17|1339.57|0
1640043000000|2021-12-20 23:30:00|1343.37|1340.77|1343.84|1341.24|1344.2|1341.6|1343.37|1340.77|0
1640043300000|2021-12-20 23:35:00|1344.08|1341.48|1346|1343.4|1346.73|1344.13|1343.84|1341.24|0
1640043600000|2021-12-20 23:40:00|1346.24|1343.64|1347.44|1344.84|1347.69|1345.09|1345.52|1342.92|0
1640043900000|2021-12-20 23:45:00|1347.56|1344.96|1346.24|1343.64|1348.16|1345.56|1345.04|1342.44|0
1640044200000|2021-12-20 23:50:00|1346|1343.4|1344.8|1342.2|1346.12|1343.52|1344.32|1341.72|0
1640044500000|2021-12-20 23:55:00|1345.04|1342.44|1346|1343.4|1346.72|1344.12|1344.56|1341.96|0
1640044800000|2021-12-21 00:00:00|1346.11|1343.51|1343.11|1340.51|1346.72|1344.12|1342.87|1340.27|0
1640045100000|2021-12-21 00:05:00|1343.47|1340.87|1343.83|1341.23|1344.79|1342.19|1343.11|1340.51|0
1640045400000|2021-12-21 00:10:00|1343.71|1341.11|1345.27|1342.67|1345.75|1343.15|1343.11|1340.51|0
1640045700000|2021-12-21 00:15:00|1345.03|1342.43|1343.11|1340.51|1345.27|1342.67|1342.39|1339.79|0
1640046000000|2021-12-21 00:20:00|1343.35|1340.75|1340.71|1338.11|1343.59|1340.99|1340.47|1337.87|0
1640046300000|2021-12-21 00:25:00|1340.58|1337.98|1339.26|1336.66|1342.15|1339.55|1339.26|1336.66|0
1640046600000|2021-12-21 00:30:00|1339.5|1336.9|1339.26|1336.66|1340.22|1337.62|1337.82|1335.22|0
1640046900000|2021-12-21 00:35:00|1339.5|1336.9|1342.86|1340.26|1343.82|1341.22|1339.26|1336.66|0
1640047200000|2021-12-21 00:40:00|1342.74|1340.14|1343.58|1340.98|1344.3|1341.7|1342.62|1340.02|0
1640047500000|2021-12-21 00:45:00|1343.82|1341.22|1341.66|1339.06|1344.3|1341.7|1341.66|1339.06|0
1640047800000|2021-12-21 00:50:00|1341.42|1338.82|1341.66|1339.06|1342.86|1340.26|1341.42|1338.82|0
1640048100000|2021-12-21 00:55:00|1341.42|1338.82|1341.42|1338.82|1342.14|1339.54|1341.18|1338.58|0
1640048400000|2021-12-21 01:00:00|1342.01|1339.41|1335.89|1333.29|1342.38|1339.78|1333.97|1331.37|0
1640048700000|2021-12-21 01:05:00|1336.13|1333.53|1336.85|1334.25|1338.29|1335.69|1335.77|1333.17|0
1640049000000|2021-12-21 01:10:00|1337.21|1334.61|1339.37|1336.77|1340.69|1338.09|1337.21|1334.61|0
1640049300000|2021-12-21 01:15:00|1339.73|1337.13|1339.25|1336.65|1340.93|1338.33|1339.25|1336.65|0
1640049600000|2021-12-21 01:20:00|1339.36|1336.76|1338.77|1336.17|1341.89|1339.29|1338.77|1336.17|0
1640049900000|2021-12-21 01:25:00|1338.53|1335.93|1341.89|1339.29|1342.37|1339.77|1338.29|1335.69|0
1640050200000|2021-12-21 01:30:00|1341.41|1338.81|1347.41|1344.81|1347.65|1345.05|1341.41|1338.81|0
1640050500000|2021-12-21 01:35:00|1347.28|1344.68|1349.09|1346.49|1351.98|1349.38|1346.69|1344.09|0
1640050800000|2021-12-21 01:40:00|1348.85|1346.25|1351.37|1348.77|1351.97|1349.37|1348.61|1346.01|0
1640051100000|2021-12-21 01:45:00|1351.25|1348.65|1351.97|1349.37|1352.69|1350.09|1350.53|1347.93|0
1640051400000|2021-12-21 01:50:00|1351.85|1349.25|1352.93|1350.33|1353.41|1350.81|1351.49|1348.89|0
1640051700000|2021-12-21 01:55:00|1353.05|1350.45|1352.08|1349.48|1353.17|1350.57|1351.25|1348.65|0
1640052000000|2021-12-21 02:00:00|1351.84|1349.24|1351.83|1349.23|1352.56|1349.96|1351.11|1348.51|0
1640052300000|2021-12-21 02:05:00|1351.71|1349.11|1350.87|1348.27|1352.56|1349.96|1350.39|1347.79|0
1640052600000|2021-12-21 02:10:00|1351.11|1348.51|1350.5|1347.9|1351.35|1348.75|1350.15|1347.55|0
1640052900000|2021-12-21 02:15:00|1350.39|1347.79|1349.78|1347.18|1351.11|1348.51|1348.7|1346.1|0
1640053200000|2021-12-21 02:20:00|1349.43|1346.83|1349.9|1347.3|1350.63|1348.03|1349.43|1346.83|0
1640053500000|2021-12-21 02:25:00|1349.78|1347.18|1349.66|1347.06|1350.5|1347.9|1349.42|1346.82|0
1640053800000|2021-12-21 02:30:00|1349.78|1347.18|1350.02|1347.42|1350.38|1347.78|1348.46|1345.86|0
1640054100000|2021-12-21 02:35:00|1350.14|1347.54|1347.98|1345.38|1350.38|1347.78|1347.98|1345.38|0
1640054400000|2021-12-21 02:40:00|1348.09|1345.49|1344.13|1341.53|1348.46|1345.86|1344.13|1341.53|0
1640054700000|2021-12-21 02:45:00|1344|1341.4|1346.77|1344.17|1346.89|1344.29|1344|1341.4|0
1640055000000|2021-12-21 02:50:00|1346.89|1344.29|1347.73|1345.13|1348.45|1345.85|1346.89|1344.29|0
1640055300000|2021-12-21 02:55:00|1347.49|1344.89|1347.25|1344.65|1348.45|1345.85|1347.25|1344.65|0
1640055600000|2021-12-21 03:00:00|1347.01|1344.41|1350.85|1348.25|1351.34|1348.74|1347.01|1344.41|0
1640055900000|2021-12-21 03:05:00|1350.97|1348.37|1349.41|1346.81|1350.97|1348.37|1348.93|1346.33|0
1640056200000|2021-12-21 03:10:00|1349.65|1347.05|1350.37|1347.77|1350.61|1348.01|1349.17|1346.57|0
1640056500000|2021-12-21 03:15:00|1350.49|1347.89|1354.7|1352.1|1356.38|1353.78|1350.49|1347.89|0
1640056800000|2021-12-21 03:20:00|1354.57|1351.97|1354.22|1351.62|1354.94|1352.34|1353.98|1351.38|0
1640057100000|2021-12-21 03:25:00|1354.33|1351.73|1353.01|1350.41|1354.7|1352.1|1352.53|1349.93|0
1640057400000|2021-12-21 03:30:00|1353.13|1350.53|1352.53|1349.93|1353.73|1351.13|1352.53|1349.93|0
1640057700000|2021-12-21 03:35:00|1352.29|1349.69|1353.01|1350.41|1353.73|1351.13|1352.29|1349.69|0
1640058000000|2021-12-21 03:40:00|1353.25|1350.65|1352.77|1350.17|1353.25|1350.65|1352.53|1349.93|0
1640058300000|2021-12-21 03:45:00|1352.88|1350.28|1351.2|1348.6|1352.88|1350.28|1350.6|1348|0
1640058600000|2021-12-21 03:50:00|1351.32|1348.72|1353.6|1351|1353.73|1351.13|1351.08|1348.48|0
1640058900000|2021-12-21 03:55:00|1353.49|1350.89|1353.36|1350.76|1353.97|1351.37|1353|1350.4|0
1640059200000|2021-12-21 04:00:00|1353.24|1350.64|1352.76|1350.16|1353.24|1350.64|1352.28|1349.68|0
1640059500000|2021-12-21 04:05:00|1352.52|1349.92|1351.8|1349.2|1353.72|1351.12|1351.67|1349.07|0
1640059800000|2021-12-21 04:10:00|1352.04|1349.44|1352.87|1350.27|1352.87|1350.27|1351.31|1348.71|0
1640060100000|2021-12-21 04:15:00|1353|1350.4|1352.03|1349.43|1353|1350.4|1351.91|1349.31|0
1640060400000|2021-12-21 04:20:00|1351.79|1349.19|1352.99|1350.39|1352.99|1350.39|1351.07|1348.47|0
1640060700000|2021-12-21 04:25:00|1352.75|1350.15|1354.2|1351.6|1354.31|1351.71|1352.51|1349.91|0
1640061000000|2021-12-21 04:30:00|1354.31|1351.71|1353.71|1351.11|1354.68|1352.08|1353.71|1351.11|0
1640061300000|2021-12-21 04:35:00|1353.47|1350.87|1353.71|1351.11|1353.95|1351.35|1353.23|1350.63|0
1640061600000|2021-12-21 04:40:00|1353.47|1350.87|1353.71|1351.11|1354.91|1352.31|1353.23|1350.63|0
1640061900000|2021-12-21 04:45:00|1353.83|1351.23|1354.67|1352.07|1354.79|1352.19|1352.99|1350.39|0
1640062200000|2021-12-21 04:50:00|1354.55|1351.95|1354.91|1352.31|1355.03|1352.43|1354.19|1351.59|0
1640062500000|2021-12-21 04:55:00|1354.79|1352.19|1353.95|1351.35|1354.91|1352.31|1353.95|1351.35|0
1640062800000|2021-12-21 05:00:00|1354.19|1351.59|1357.31|1354.71|1359.24|1356.64|1354.19|1351.59|0
1640063100000|2021-12-21 05:05:00|1357.43|1354.83|1358.76|1356.16|1358.76|1356.16|1356.83|1354.23|0
1640063400000|2021-12-21 05:10:00|1358.52|1355.92|1359.24|1356.64|1359.48|1356.88|1357.55|1354.95|0
1640063700000|2021-12-21 05:15:00|1359|1356.4|1358.87|1356.27|1359.48|1356.88|1358.27|1355.67|0
1640064000000|2021-12-21 05:20:00|1359.11|1356.51|1359.72|1357.12|1359.72|1357.12|1358.03|1355.43|0
1640064300000|2021-12-21 05:25:00|1359.47|1356.87|1358.87|1356.27|1359.72|1357.12|1358.75|1356.15|0
1640064600000|2021-12-21 05:30:00|1358.75|1356.15|1359.23|1356.63|1359.35|1356.75|1358.27|1355.67|0
1640064900000|2021-12-21 05:35:00|1358.99|1356.39|1358.99|1356.39|1358.99|1356.39|1358.03|1355.43|0
1640065200000|2021-12-21 05:40:00|1359.23|1356.63|1360.31|1357.71|1360.43|1357.83|1358.99|1356.39|0
1640065500000|2021-12-21 05:45:00|1360.19|1357.59|1361.15|1358.55|1361.15|1358.55|1359.71|1357.11|0
1640065800000|2021-12-21 05:50:00|1360.91|1358.31|1360.43|1357.83|1361.63|1359.03|1360.43|1357.83|0
1640066100000|2021-12-21 05:55:00|1360.19|1357.59|1361.39|1358.79|1361.63|1359.03|1360.19|1357.59|0
1640066400000|2021-12-21 06:00:00|1361.15|1358.55|1363.32|1360.72|1363.56|1360.96|1360.78|1358.18|0
1640066700000|2021-12-21 06:05:00|1363.56|1360.96|1361.87|1359.27|1363.56|1360.96|1361.39|1358.79|0
1640067000000|2021-12-21 06:10:00|1361.63|1359.03|1362.59|1359.99|1362.59|1359.99|1361.15|1358.55|0
1640067300000|2021-12-21 06:15:00|1362.35|1359.75|1363.55|1360.95|1363.79|1361.19|1362.35|1359.75|0
1640067600000|2021-12-21 06:20:00|1363.79|1361.19|1362.83|1360.23|1363.79|1361.19|1362.59|1359.99|0
1640067900000|2021-12-21 06:25:00|1362.94|1360.34|1360.18|1357.58|1363.07|1360.47|1360.18|1357.58|0
1640068200000|2021-12-21 06:30:00|1360.42|1357.82|1361.74|1359.14|1362.34|1359.74|1360.29|1357.69|0
1640068500000|2021-12-21 06:35:00|1361.62|1359.02|1361.86|1359.26|1362.7|1360.1|1361.62|1359.02|0
1640068800000|2021-12-21 06:40:00|1361.62|1359.02|1362.34|1359.74|1362.46|1359.86|1360.9|1358.3|0
1640069100000|2021-12-21 06:45:00|1362.46|1359.86|1364.51|1361.91|1364.51|1361.91|1361.73|1359.13|0
1640069400000|2021-12-21 06:50:00|1364.26|1361.66|1367.64|1365.04|1367.64|1365.04|1364.26|1361.66|0
1640069700000|2021-12-21 06:55:00|1367.88|1365.28|1366.91|1364.31|1367.88|1365.28|1366.55|1363.95|0
1640070000000|2021-12-21 07:00:00|1366.67|1364.07|1363.06|1360.46|1366.67|1364.07|1362.82|1360.22|0
1640070300000|2021-12-21 07:05:00|1362.82|1360.22|1365.46|1362.86|1365.58|1362.98|1362.33|1359.73|0
1640070600000|2021-12-21 07:10:00|1365.7|1363.1|1365.46|1362.86|1365.95|1363.35|1364.26|1361.66|0
1640070900000|2021-12-21 07:15:00|1365.22|1362.62|1364.98|1362.38|1367.39|1364.79|1364.74|1362.14|0
1640071200000|2021-12-21 07:20:00|1364.74|1362.14|1364.01|1361.41|1364.98|1362.38|1362.81|1360.21|0
1640071500000|2021-12-21 07:25:00|1364.25|1361.65|1365.46|1362.86|1365.46|1362.86|1362.57|1359.97|0
1640071800000|2021-12-21 07:30:00|1365.33|1362.73|1360.51|1357.91|1365.33|1362.73|1360.16|1357.56|0
1640072100000|2021-12-21 07:35:00|1360.4|1357.8|1362.2|1359.6|1362.8|1360.2|1360.16|1357.56|0
1640072400000|2021-12-21 07:40:00|1362.32|1359.72|1359.67|1357.07|1362.56|1359.96|1358.23|1355.63|0
1640072700000|2021-12-21 07:45:00|1359.07|1356.47|1357.75|1355.15|1359.67|1357.07|1355.82|1353.22|0
1640073000000|2021-12-21 07:50:00|1357.99|1355.39|1356.78|1354.18|1358.71|1356.11|1355.82|1353.22|0
1640073300000|2021-12-21 07:55:00|1356.66|1354.06|1357.26|1354.66|1357.98|1355.38|1355.34|1352.74|0
1640073600000|2021-12-21 08:00:00|1356.06|1353.46|1351.84|1349.24|1356.06|1353.46|1349.08|1346.48|0
1640073900000|2021-12-21 08:05:00|1351.52|1349.32|1352.24|1350.04|1354.17|1351.97|1350.08|1347.88|0
1640074200000|2021-12-21 08:10:00|1352.97|1350.77|1354.65|1352.45|1354.89|1352.69|1350.56|1348.36|0
1640074500000|2021-12-21 08:15:00|1354.17|1351.97|1352|1349.8|1354.41|1352.21|1350.32|1348.12|0
1640074800000|2021-12-21 08:20:00|1351.88|1349.68|1352.27|1350.07|1354.06|1351.86|1350.19|1347.99|0
1640075100000|2021-12-21 08:25:00|1352.03|1349.83|1347.93|1345.73|1352.03|1349.83|1347.45|1345.25|0
1640075400000|2021-12-21 08:30:00|1347.69|1345.49|1347.51|1345.31|1348.31|1346.11|1344.57|1342.37|0
1640075700000|2021-12-21 08:35:00|1347.62|1345.42|1351.35|1349.15|1351.35|1349.15|1347.51|1345.31|0
1640076000000|2021-12-21 08:40:00|1351.11|1348.91|1352.07|1349.87|1352.31|1350.11|1349.43|1347.23|0
1640076300000|2021-12-21 08:45:00|1351.83|1349.63|1352.31|1350.11|1354.24|1352.04|1351.35|1349.15|0
1640076600000|2021-12-21 08:50:00|1352.43|1350.23|1352.67|1350.47|1354.24|1352.04|1351.83|1349.63|0
1640076900000|2021-12-21 08:55:00|1352.55|1350.35|1353.99|1351.79|1354.48|1352.28|1351.83|1349.63|0
1640077200000|2021-12-21 09:00:00|1353.75|1351.55|1352.31|1350.11|1353.99|1351.79|1350.63|1348.43|0
1640077500000|2021-12-21 09:05:00|1353.03|1350.83|1356.51|1354.31|1357.12|1354.92|1352.66|1350.46|0
1640077800000|2021-12-21 09:10:00|1356.64|1354.44|1358.8|1356.6|1359.28|1357.08|1356.16|1353.96|0
1640078100000|2021-12-21 09:15:00|1358.56|1356.36|1358.8|1356.6|1359.52|1357.32|1357.84|1355.64|0
1640078400000|2021-12-21 09:20:00|1358.32|1356.12|1357.36|1355.16|1358.32|1356.12|1356.88|1354.68|0
1640078700000|2021-12-21 09:25:00|1357.6|1355.4|1358.56|1356.36|1358.92|1356.72|1357.36|1355.16|0
1640079000000|2021-12-21 09:30:00|1358.67|1356.47|1354.95|1352.75|1358.8|1356.6|1354.71|1352.51|0
1640079300000|2021-12-21 09:35:00|1354.82|1352.62|1355.91|1353.71|1357.35|1355.15|1354.46|1352.26|0
1640079600000|2021-12-21 09:40:00|1356.15|1353.95|1352.78|1350.58|1356.39|1354.19|1352.54|1350.34|0
1640079900000|2021-12-21 09:45:00|1352.54|1350.34|1348.93|1346.73|1353.02|1350.82|1348.69|1346.49|0
1640080200000|2021-12-21 09:50:00|1348.8|1346.6|1351.57|1349.37|1351.57|1349.37|1348.69|1346.49|0
1640080500000|2021-12-21 09:55:00|1351.33|1349.13|1348.44|1346.24|1351.33|1349.13|1347.48|1345.28|0
1640080800000|2021-12-21 10:00:00|1348.56|1346.36|1348.92|1346.72|1349.4|1347.2|1346.28|1344.08|0
1640081100000|2021-12-21 10:05:00|1348.8|1346.6|1350.85|1348.65|1351.09|1348.89|1347.72|1345.52|0
1640081400000|2021-12-21 10:10:00|1350.72|1348.52|1351.92|1349.72|1352.4|1350.2|1350.12|1347.92|0
1640081700000|2021-12-21 10:15:00|1352.05|1349.85|1354.93|1352.73|1355.53|1353.33|1352.05|1349.85|0
1640082000000|2021-12-21 10:20:00|1355.17|1352.97|1356.13|1353.93|1356.38|1354.18|1354.69|1352.49|0
1640082300000|2021-12-21 10:25:00|1356.37|1354.17|1353.49|1351.29|1356.62|1354.42|1353.24|1351.04|0
1640082600000|2021-12-21 10:30:00|1353.24|1351.04|1356.61|1354.41|1356.61|1354.41|1353|1350.8|0
1640082900000|2021-12-21 10:35:00|1356.37|1354.17|1356.85|1354.65|1358.54|1356.34|1356.25|1354.05|0
1640083200000|2021-12-21 10:40:00|1357.09|1354.89|1355.28|1353.08|1357.09|1354.89|1354.92|1352.72|0
1640083500000|2021-12-21 10:45:00|1355.52|1353.32|1356.96|1354.76|1358.05|1355.85|1354.92|1352.72|0
1640083800000|2021-12-21 10:50:00|1357.09|1354.89|1357.33|1355.13|1357.33|1355.13|1355.28|1353.08|0
1640084100000|2021-12-21 10:55:00|1357.57|1355.37|1358.77|1356.57|1359.49|1357.29|1356.61|1354.41|0
1640084400000|2021-12-21 11:00:00|1359.13|1356.93|1358.79|1356.59|1360.24|1358.04|1358.77|1356.57|0
1640084700000|2021-12-21 11:05:00|1359.03|1356.83|1360.24|1358.04|1360.48|1358.28|1358.07|1355.87|0
1640085000000|2021-12-21 11:10:00|1360.48|1358.28|1361.92|1359.72|1361.92|1359.72|1359.27|1357.07|0
1640085300000|2021-12-21 11:15:00|1362.16|1359.96|1364.81|1362.61|1365.29|1363.09|1361.2|1359|0
1640085600000|2021-12-21 11:20:00|1365.05|1362.85|1364.57|1362.37|1366.26|1364.06|1363.61|1361.41|0
1640085900000|2021-12-21 11:25:00|1364.81|1362.61|1369.87|1367.67|1370.35|1368.15|1364.33|1362.13|0
1640086200000|2021-12-21 11:30:00|1370.11|1367.91|1369.15|1366.95|1370.83|1368.63|1368.18|1365.98|0
1640086500000|2021-12-21 11:35:00|1369.63|1367.43|1368.66|1366.46|1370.83|1368.63|1368.66|1366.46|0
1640086800000|2021-12-21 11:40:00|1368.9|1366.7|1367.21|1365.01|1368.9|1366.7|1367.21|1365.01|0
1640087100000|2021-12-21 11:45:00|1367.46|1365.26|1370.35|1368.15|1370.35|1368.15|1367.21|1365.01|0
1640087400000|2021-12-21 11:50:00|1370.11|1367.91|1369.38|1367.18|1370.35|1368.15|1368.9|1366.7|0
1640087700000|2021-12-21 11:55:00|1369.62|1367.42|1368.9|1366.7|1369.74|1367.54|1368.9|1366.7|0
1640088000000|2021-12-21 12:00:00|1369.14|1366.94|1368.65|1366.45|1369.14|1366.94|1367.69|1365.49|0
1640088300000|2021-12-21 12:05:00|1368.41|1366.21|1367.21|1365.01|1368.65|1366.45|1367.21|1365.01|0
1640088600000|2021-12-21 12:10:00|1367.45|1365.25|1367.45|1365.25|1368.41|1366.21|1367.21|1365.01|0
1640088900000|2021-12-21 12:15:00|1367.56|1365.36|1367.45|1365.25|1367.93|1365.73|1366.96|1364.76|0
1640089200000|2021-12-21 12:20:00|1367.32|1365.12|1368.65|1366.45|1369.85|1367.65|1367.2|1365|0
1640089500000|2021-12-21 12:25:00|1368.89|1366.69|1369.37|1367.17|1370.69|1368.49|1368.65|1366.45|0
1640089800000|2021-12-21 12:30:00|1369.13|1366.93|1367.68|1365.48|1369.37|1367.17|1366.96|1364.76|0
1640090100000|2021-12-21 12:35:00|1367.2|1365|1368.16|1365.96|1368.89|1366.69|1366.96|1364.76|0
1640090400000|2021-12-21 12:40:00|1368.4|1366.2|1368.04|1365.84|1368.64|1366.44|1367.2|1365|0
1640090700000|2021-12-21 12:45:00|1368.16|1365.96|1369.36|1367.16|1370.81|1368.61|1367.92|1365.72|0
1640091000000|2021-12-21 12:50:00|1369.48|1367.28|1371.05|1368.85|1371.65|1369.45|1369.12|1366.92|0
1640091300000|2021-12-21 12:55:00|1371.17|1368.97|1370.81|1368.61|1371.53|1369.33|1370.09|1367.89|0
1640091600000|2021-12-21 13:00:00|1371.05|1368.85|1367.19|1364.99|1371.05|1368.85|1367.19|1364.99|0
1640091900000|2021-12-21 13:05:00|1367.43|1365.23|1363.33|1361.13|1367.67|1365.47|1363.33|1361.13|0
1640092200000|2021-12-21 13:10:00|1363.57|1361.37|1362.13|1359.93|1363.81|1361.61|1360.68|1358.48|0
1640092500000|2021-12-21 13:15:00|1361.89|1359.69|1363.81|1361.61|1364.78|1362.58|1361.89|1359.69|0
1640092800000|2021-12-21 13:20:00|1363.57|1361.37|1362.61|1360.41|1364.05|1361.85|1362.12|1359.92|0
1640093100000|2021-12-21 13:25:00|1362.85|1360.65|1364.05|1361.85|1364.53|1362.33|1362.85|1360.65|0
1640093400000|2021-12-21 13:30:00|1363.81|1361.61|1365.37|1363.17|1366.22|1364.02|1362.84|1360.64|0
1640093700000|2021-12-21 13:35:00|1365.49|1363.29|1363.32|1361.12|1365.49|1363.29|1363.32|1361.12|0
1640094000000|2021-12-21 13:40:00|1363.57|1361.37|1364.05|1361.85|1364.53|1362.33|1363.08|1360.88|0
1640094300000|2021-12-21 13:45:00|1364.29|1362.09|1362.96|1360.76|1366.21|1364.01|1362.47|1360.27|0
1640094600000|2021-12-21 13:50:00|1362.84|1360.64|1365.73|1363.53|1366.09|1363.89|1362.84|1360.64|0
1640094900000|2021-12-21 13:55:00|1365.97|1363.77|1366.57|1364.37|1367.9|1365.7|1365.01|1362.81|0
1640095200000|2021-12-21 14:00:00|1366.45|1364.25|1363.08|1360.88|1367.17|1364.97|1363.08|1360.88|0
1640095500000|2021-12-21 14:05:00|1363.32|1361.12|1363.8|1361.6|1364.04|1361.84|1362.47|1360.27|0
1640095800000|2021-12-21 14:10:00|1363.56|1361.36|1362.35|1360.15|1364.28|1362.08|1361.63|1359.43|0
1640096100000|2021-12-21 14:15:00|1362.59|1360.39|1362.83|1360.63|1363.31|1361.11|1361.14|1358.94|0
1640096400000|2021-12-21 14:20:00|1362.59|1360.39|1361.38|1359.18|1362.83|1360.63|1360.66|1358.46|0
1640096700000|2021-12-21 14:25:00|1361.62|1359.42|1360.66|1358.46|1362.59|1360.39|1360.18|1357.98|0
1640097000000|2021-12-21 14:30:00|1361.86|1359.66|1362.34|1360.14|1368.37|1366.17|1361.86|1359.66|0
1640097300000|2021-12-21 14:35:00|1361.86|1359.66|1366.92|1364.72|1369.09|1366.89|1360.18|1357.98|0
1640097600000|2021-12-21 14:40:00|1367.16|1364.96|1357.76|1355.56|1367.16|1364.96|1355.12|1352.92|0
1640097900000|2021-12-21 14:45:00|1358|1355.8|1351.02|1348.82|1358|1355.8|1350.78|1348.58|0
1640098200000|2021-12-21 14:50:00|1350.54|1348.34|1349.33|1347.13|1353.19|1350.99|1346.69|1344.49|0
1640098500000|2021-12-21 14:55:00|1349.09|1346.89|1349.81|1347.61|1351.5|1349.3|1347.17|1344.97|0
1640098800000|2021-12-21 15:00:00|1349.93|1347.73|1349.09|1346.89|1354.15|1351.95|1348.37|1346.17|0
1640099100000|2021-12-21 15:05:00|1348.61|1346.41|1351.5|1349.3|1352.94|1350.74|1348.13|1345.93|0
1640099400000|2021-12-21 15:10:00|1350.77|1348.57|1354.74|1352.54|1355.59|1353.39|1349.81|1347.61|0
1640099700000|2021-12-21 15:15:00|1354.62|1352.42|1360.16|1357.96|1360.16|1357.96|1354.5|1352.3|0
1640100000000|2021-12-21 15:20:00|1360.4|1358.2|1352.41|1350.21|1362.53|1360.33|1352.41|1350.21|0
1640100300000|2021-12-21 15:25:00|1352.17|1349.97|1344.22|1342.02|1352.17|1349.97|1342.06|1339.86|0
1640100600000|2021-12-21 15:30:00|1344.46|1342.26|1342.49|1340.29|1347.54|1345.34|1342.49|1340.29|0
1640100900000|2021-12-21 15:35:00|1342.73|1340.53|1343.21|1341.01|1345.62|1343.42|1338.88|1336.68|0
1640101200000|2021-12-21 15:40:00|1342.73|1340.53|1346.82|1344.62|1347.78|1345.58|1342.73|1340.53|0
1640101500000|2021-12-21 15:45:00|1346.58|1344.38|1345.85|1343.65|1348.5|1346.3|1341.04|1338.84|0
1640101800000|2021-12-21 15:50:00|1345.61|1343.41|1348.56|1346.36|1349.22|1347.02|1344.65|1342.45|0
1640102100000|2021-12-21 15:55:00|1348.32|1346.12|1349.82|1347.62|1351.03|1348.83|1348.08|1345.88|0
1640102400000|2021-12-21 16:00:00|1349.34|1347.14|1352.47|1350.27|1352.47|1350.27|1347.05|1344.85|0
1640102700000|2021-12-21 16:05:00|1352.71|1350.51|1360.91|1358.71|1361.63|1359.43|1352.71|1350.51|0
1640103000000|2021-12-21 16:10:00|1361.15|1358.95|1361.15|1358.95|1361.39|1359.19|1358.01|1355.81|0
1640103300000|2021-12-21 16:15:00|1360.9|1358.7|1357.05|1354.85|1360.9|1358.7|1356.32|1354.12|0
1640103600000|2021-12-21 16:20:00|1357.53|1355.33|1356.88|1354.68|1358.73|1356.53|1355.6|1353.4|0
1640103900000|2021-12-21 16:25:00|1356.63|1354.43|1358.32|1356.12|1359.28|1357.08|1356.15|1353.95|0
1640104200000|2021-12-21 16:30:00|1358.8|1356.6|1360.32|1358.12|1362.24|1360.04|1358.32|1356.12|0
1640104500000|2021-12-21 16:35:00|1359.83|1357.63|1368.03|1365.83|1368.03|1365.83|1358.87|1356.67|0
1640104800000|2021-12-21 16:40:00|1368.75|1366.55|1376.95|1374.75|1377.19|1374.99|1367.79|1365.59|0
1640105100000|2021-12-21 16:45:00|1377.68|1375.48|1373.57|1371.37|1377.68|1375.48|1373.33|1371.13|0
1640105400000|2021-12-21 16:50:00|1374.05|1371.85|1375.98|1373.78|1376.47|1374.27|1373.33|1371.13|0
1640105700000|2021-12-21 16:55:00|1376.22|1374.02|1372.36|1370.16|1376.71|1374.51|1370.43|1368.23|0
1640106000000|2021-12-21 17:00:00|1372.85|1370.65|1373.09|1370.89|1376.22|1374.02|1372.12|1369.92|0
1640106300000|2021-12-21 17:05:00|1372.84|1370.64|1376.94|1374.74|1376.94|1374.74|1371.88|1369.68|0
1640106600000|2021-12-21 17:10:00|1376.7|1374.5|1381.29|1379.09|1382.74|1380.54|1375.5|1373.3|0
1640106900000|2021-12-21 17:15:00|1381.53|1379.33|1381.77|1379.57|1383.22|1381.02|1380.32|1378.12|0
1640107200000|2021-12-21 17:20:00|1381.53|1379.33|1382.25|1380.05|1382.25|1380.05|1379.35|1377.15|0
1640107500000|2021-12-21 17:25:00|1382.01|1379.81|1384.85|1382.65|1385.09|1382.89|1380.8|1378.6|0
1640107800000|2021-12-21 17:30:00|1386.05|1383.85|1387.02|1384.82|1388.23|1386.03|1384.12|1381.92|0
1640108100000|2021-12-21 17:35:00|1386.78|1384.58|1387.38|1385.18|1388.95|1386.75|1385.57|1383.37|0
1640108400000|2021-12-21 17:40:00|1387.74|1385.54|1386.05|1383.85|1387.98|1385.78|1385.57|1383.37|0
1640108700000|2021-12-21 17:45:00|1386.29|1384.09|1387.98|1385.78|1389.43|1387.23|1386.05|1383.85|0
1640109000000|2021-12-21 17:50:00|1387.74|1385.54|1390.15|1387.95|1392.33|1390.13|1387.26|1385.06|0
1640109300000|2021-12-21 17:55:00|1390.39|1388.19|1393.05|1390.85|1393.77|1391.57|1390.15|1387.95|0
1640109600000|2021-12-21 18:00:00|1392.81|1390.61|1390.87|1388.67|1393.05|1390.85|1390.39|1388.19|0
1640109900000|2021-12-21 18:05:00|1391.12|1388.92|1390.39|1388.19|1391.36|1389.16|1388.57|1386.37|0
1640110200000|2021-12-21 18:10:00|1390.63|1388.43|1388.46|1386.26|1390.63|1388.43|1387.01|1384.81|0
1640110500000|2021-12-21 18:15:00|1388.22|1386.02|1388.46|1386.26|1389.9|1387.7|1387.49|1385.29|0
1640110800000|2021-12-21 18:20:00|1388.21|1386.01|1392.32|1390.12|1392.56|1390.36|1388.21|1386.01|0
1640111100000|2021-12-21 18:25:00|1392.08|1389.88|1392.32|1390.12|1392.8|1390.6|1390.63|1388.43|0
1640111400000|2021-12-21 18:30:00|1392.56|1390.36|1394.25|1392.05|1394.25|1392.05|1392.07|1389.87|0
1640111700000|2021-12-21 18:35:00|1394.01|1391.81|1395.45|1393.25|1396.91|1394.71|1393.76|1391.56|0
1640112000000|2021-12-21 18:40:00|1395.21|1393.01|1397.39|1395.19|1398.11|1395.91|1394.97|1392.77|0
1640112300000|2021-12-21 18:45:00|1397.63|1395.43|1398.83|1396.63|1399.08|1396.88|1397.14|1394.94|0
1640112600000|2021-12-21 18:50:00|1399.08|1396.88|1396.17|1393.97|1399.08|1396.88|1395.69|1393.49|0
1640112900000|2021-12-21 18:55:00|1396.66|1394.46|1395.69|1393.49|1396.66|1394.46|1395.45|1393.25|0
1640113200000|2021-12-21 19:00:00|1395.93|1393.73|1398.59|1396.39|1399.31|1397.11|1394.72|1392.52|0
1640113500000|2021-12-21 19:05:00|1397.86|1395.66|1397.38|1395.18|1399.07|1396.87|1396.41|1394.21|0
1640113800000|2021-12-21 19:10:00|1397.62|1395.42|1396.89|1394.69|1398.35|1396.15|1396.65|1394.45|0
1640114100000|2021-12-21 19:15:00|1397.14|1394.94|1396.41|1394.21|1397.14|1394.94|1395.44|1393.24|0
1640114400000|2021-12-21 19:20:00|1396.65|1394.45|1394.03|1391.83|1396.65|1394.45|1393.55|1391.35|0
1640114700000|2021-12-21 19:25:00|1394.27|1392.07|1397.17|1394.97|1397.41|1395.21|1394.03|1391.83|0
1640115000000|2021-12-21 19:30:00|1397.41|1395.21|1397.89|1395.69|1399.34|1397.14|1396.93|1394.73|0
1640115300000|2021-12-21 19:35:00|1398.13|1395.93|1392.21|1390.01|1398.37|1396.17|1392.21|1390.01|0
1640115600000|2021-12-21 19:40:00|1393.06|1390.86|1393.06|1390.86|1395.72|1393.52|1392.34|1390.14|0
1640115900000|2021-12-21 19:45:00|1392.82|1390.62|1396.92|1394.72|1399.21|1397.01|1392.82|1390.62|0
1640116200000|2021-12-21 19:50:00|1397.64|1395.44|1398.61|1396.41|1399.09|1396.89|1396.92|1394.72|0
1640116500000|2021-12-21 19:55:00|1398.37|1396.17|1402.23|1400.03|1402.23|1400.03|1398.37|1396.17|0
1640116800000|2021-12-21 20:00:00|1401.99|1399.79|1402.23|1400.03|1403.44|1401.24|1401.02|1398.82|0
1640117100000|2021-12-21 20:05:00|1401.99|1399.79|1398.36|1396.16|1401.99|1399.79|1398.36|1396.16|0
1640117400000|2021-12-21 20:10:00|1398.6|1396.4|1400.29|1398.09|1401.26|1399.06|1398.36|1396.16|0
1640117700000|2021-12-21 20:15:00|1400.78|1398.58|1400.78|1398.58|1401.74|1399.54|1399.09|1396.89|0
1640118000000|2021-12-21 20:20:00|1400.53|1398.33|1397.63|1395.43|1401.02|1398.82|1397.63|1395.43|0
1640118300000|2021-12-21 20:25:00|1398.12|1395.92|1398.6|1396.4|1399.81|1397.61|1397.63|1395.43|0
1640118600000|2021-12-21 20:30:00|1398.36|1396.16|1397.63|1395.43|1400.29|1398.09|1397.63|1395.43|0
1640118900000|2021-12-21 20:35:00|1397.87|1395.67|1395.46|1393.26|1399.08|1396.88|1393.77|1391.57|0
1640119200000|2021-12-21 20:40:00|1395.22|1393.02|1391.11|1388.91|1395.7|1393.5|1390.63|1388.43|0
1640119500000|2021-12-21 20:45:00|1391.35|1389.15|1388.7|1386.5|1391.35|1389.15|1387.49|1385.29|0
1640119800000|2021-12-21 20:50:00|1390.63|1388.43|1403.42|1401.22|1403.42|1401.22|1390.63|1388.43|0
1640120100000|2021-12-21 20:55:00|1402.46|1400.26|1404.39|1402.19|1406.56|1404.36|1400.28|1398.08|0
1640120400000|2021-12-21 21:00:00|1405.6|1403.4|1403.42|1401.22|1405.6|1403.4|1400.52|1398.32|0
1640120700000|2021-12-21 21:05:00|1403.9|1401.7|1405.11|1402.91|1405.59|1403.39|1403.9|1401.7|0
1640121000000|2021-12-21 21:10:00|1404.87|1402.67|1404.14|1401.94|1404.87|1402.67|1403.9|1401.7|0
1640121300000|2021-12-21 21:15:00|1404.82|1402.22|1405.55|1402.95|1405.79|1403.19|1404.82|1402.22|0
1640121600000|2021-12-21 21:20:00|1405.79|1403.19|1407.35|1404.75|1407.48|1404.88|1405.06|1402.46|0
1640121900000|2021-12-21 21:25:00|1407.48|1404.88|1406.99|1404.39|1407.48|1404.88|1406.87|1404.27|0
1640122200000|2021-12-21 21:30:00|1407.24|1404.64|1407.23|1404.63|1407.48|1404.88|1406.75|1404.15|0
1640122500000|2021-12-21 21:35:00|1406.99|1404.39|1407.23|1404.63|1407.23|1404.63|1406.99|1404.39|0
1640122800000|2021-12-21 21:40:00|1407.48|1404.88|1407.47|1404.87|1407.48|1404.88|1407.23|1404.63|0
1640123100000|2021-12-21 21:45:00|1407.23|1404.63|1407.23|1404.63|1407.71|1405.11|1406.99|1404.39|0
1640123400000|2021-12-21 21:50:00|1406.99|1404.39|1407.47|1404.87|1407.71|1405.11|1406.99|1404.39|0
1640123700000|2021-12-21 21:55:00|1407.23|1404.63|1406.86|1404.26|1407.71|1405.11|1406.86|1404.26|0
1640124000000|2021-12-21 22:00:00|1407.18|1404.58|1407.6|1405|1407.88|1405.28|1407.18|1404.58|0
1640124300000|2021-12-21 22:05:00|1407.71|1405.11|1407.64|1405.04|1407.75|1405.15|1407.25|1404.65|0
1640124600000|2021-12-21 22:10:00|1407.43|1404.83|1407.25|1404.65|1407.43|1404.83|1407.15|1404.55|0
1640124900000|2021-12-21 22:15:00|1407.32|1404.72|1407.11|1404.51|1407.32|1404.72|1407.07|1404.47|0
1640125200000|2021-12-21 22:20:00|1407.07|1404.47|1406.85|1404.25|1407.11|1404.51|1406.68|1404.08|0
1640125500000|2021-12-21 22:25:00|1407.07|1404.47|1407.25|1404.65|1407.35|1404.75|1407.06|1404.46|0
1640125800000|2021-12-21 22:30:00|1407.32|1404.72|1407.42|1404.82|1407.49|1404.89|1407.25|1404.65|0
1640126100000|2021-12-21 22:35:00|1407.49|1404.89|1407.06|1404.46|1407.49|1404.89|1407.06|1404.46|0
1640126400000|2021-12-21 22:40:00|1407.14|1404.54|1407.06|1404.46|1407.42|1404.82|1406.95|1404.35|0
1640126700000|2021-12-21 22:45:00|1406.95|1404.35|1406.63|1404.03|1406.95|1404.35|1406.63|1404.03|0
1640127000000|2021-12-21 22:50:00|1406.71|1404.11|1406.82|1404.22|1406.82|1404.22|1406.71|1404.11|0
1640127300000|2021-12-21 22:55:00|1406.88|1404.28|1406.07|1403.47|1406.88|1404.28|1405.59|1402.99|0
1640127600000|2021-12-21 23:00:00|1406.36|1403.76|1405.76|1403.16|1407.45|1404.85|1403.83|1401.23|0
1640127900000|2021-12-21 23:05:00|1405.28|1402.68|1405.27|1402.67|1406.73|1404.13|1404.55|1401.95|0
1640128200000|2021-12-21 23:10:00|1405.76|1403.16|1404.31|1401.71|1405.76|1403.16|1404.07|1401.47|0
1640128500000|2021-12-21 23:15:00|1404.07|1401.47|1401.89|1399.29|1404.31|1401.71|1401.89|1399.29|0
1640128800000|2021-12-21 23:20:00|1402.37|1399.77|1403.45|1400.85|1403.58|1400.98|1402.13|1399.53|0
1640129100000|2021-12-21 23:25:00|1403.34|1400.74|1402.61|1400.01|1403.45|1400.85|1402.37|1399.77|0
1640129400000|2021-12-21 23:30:00|1402.97|1400.37|1404.3|1401.7|1404.3|1401.7|1401.52|1398.92|0
1640129700000|2021-12-21 23:35:00|1404.18|1401.58|1403.33|1400.73|1404.3|1401.7|1403.09|1400.49|0
1640130000000|2021-12-21 23:40:00|1403.09|1400.49|1402.37|1399.77|1403.33|1400.73|1402.12|1399.52|0
1640130300000|2021-12-21 23:45:00|1402.12|1399.52|1401.64|1399.04|1403.33|1400.73|1401.4|1398.8|0
1640130600000|2021-12-21 23:50:00|1401.88|1399.28|1402.6|1400|1402.6|1400|1401.64|1399.04|0
1640130900000|2021-12-21 23:55:00|1402.36|1399.76|1402.84|1400.24|1403.33|1400.73|1402.12|1399.52|0
1640131200000|2021-12-22 00:00:00|1402.12|1399.52|1404.78|1402.18|1405.26|1402.66|1402.12|1399.52|0
1640131500000|2021-12-22 00:05:00|1404.53|1401.93|1403.81|1401.21|1405.26|1402.66|1403.08|1400.48|0
1640131800000|2021-12-22 00:10:00|1403.57|1400.97|1403.92|1401.32|1404.77|1402.17|1403.32|1400.72|0
1640132100000|2021-12-22 00:15:00|1403.81|1401.21|1401.87|1399.27|1403.81|1401.21|1401.39|1398.79|0
1640132400000|2021-12-22 00:20:00|1401.75|1399.15|1403.68|1401.08|1403.68|1401.08|1400.18|1397.58|0
1640132700000|2021-12-22 00:25:00|1403.56|1400.96|1404.29|1401.69|1404.77|1402.17|1403.32|1400.72|0
1640133000000|2021-12-22 00:30:00|1404.53|1401.93|1403.8|1401.2|1404.53|1401.93|1403.19|1400.59|0
1640133300000|2021-12-22 00:35:00|1404.04|1401.44|1403.32|1400.72|1404.28|1401.68|1403.07|1400.47|0
1640133600000|2021-12-22 00:40:00|1403.19|1400.59|1403.19|1400.59|1404.28|1401.68|1402.83|1400.23|0
1640133900000|2021-12-22 00:45:00|1403.31|1400.71|1402.22|1399.62|1403.56|1400.96|1401.86|1399.26|0
1640134200000|2021-12-22 00:50:00|1402.35|1399.75|1402.83|1400.23|1403.07|1400.47|1401.98|1399.38|0
1640134500000|2021-12-22 00:55:00|1402.94|1400.34|1401.38|1398.78|1403.79|1401.19|1400.9|1398.3|0
1640134800000|2021-12-22 01:00:00|1401.62|1399.02|1403.31|1400.71|1403.31|1400.71|1401.38|1398.78|0
1640135100000|2021-12-22 01:05:00|1403.07|1400.47|1404.27|1401.67|1405|1402.4|1403.07|1400.47|0
1640135400000|2021-12-22 01:10:00|1404.15|1401.55|1403.79|1401.19|1404.52|1401.92|1403.55|1400.95|0
1640135700000|2021-12-22 01:15:00|1403.55|1400.95|1403.79|1401.19|1404.03|1401.43|1402.82|1400.22|0
1640136000000|2021-12-22 01:20:00|1404.03|1401.43|1404.27|1401.67|1405.24|1402.64|1404.03|1401.43|0
1640136300000|2021-12-22 01:25:00|1404.51|1401.91|1404.75|1402.15|1405.24|1402.64|1404.03|1401.43|0
1640136600000|2021-12-22 01:30:00|1404.99|1402.39|1405.23|1402.63|1405.72|1403.12|1404.51|1401.91|0
1640136900000|2021-12-22 01:35:00|1405.47|1402.87|1406.92|1404.32|1407.28|1404.68|1404.99|1402.39|0
1640137200000|2021-12-22 01:40:00|1407.04|1404.44|1405.96|1403.36|1407.17|1404.57|1405.47|1402.87|0
1640137500000|2021-12-22 01:45:00|1405.71|1403.11|1402.81|1400.21|1405.71|1403.11|1402.81|1400.21|0
1640137800000|2021-12-22 01:50:00|1402.93|1400.33|1402.09|1399.49|1403.3|1400.7|1401|1398.4|0
1640138100000|2021-12-22 01:55:00|1402.33|1399.73|1401.72|1399.12|1402.81|1400.21|1401.6|1399|0
1640138400000|2021-12-22 02:00:00|1401.84|1399.24|1403.05|1400.45|1403.29|1400.69|1401.6|1399|0
1640138700000|2021-12-22 02:05:00|1403.17|1400.57|1402.57|1399.97|1403.17|1400.57|1402.08|1399.48|0
1640139000000|2021-12-22 02:10:00|1402.81|1400.21|1402.81|1400.21|1403.29|1400.69|1402.56|1399.96|0
1640139300000|2021-12-22 02:15:00|1402.56|1399.96|1400.63|1398.03|1403.05|1400.45|1400.63|1398.03|0
1640139600000|2021-12-22 02:20:00|1400.39|1397.79|1401.47|1398.87|1402.19|1399.59|1399.91|1397.31|0
1640139900000|2021-12-22 02:25:00|1401.59|1398.99|1402.92|1400.32|1402.92|1400.32|1401.11|1398.51|0
1640140200000|2021-12-22 02:30:00|1402.8|1400.2|1402.32|1399.72|1403.04|1400.44|1401.95|1399.35|0
1640140500000|2021-12-22 02:35:00|1402.19|1399.59|1401.83|1399.23|1402.32|1399.72|1401.35|1398.75|0
1640140800000|2021-12-22 02:40:00|1401.59|1398.99|1399.9|1397.3|1401.83|1399.23|1399.9|1397.3|0
1640141100000|2021-12-22 02:45:00|1399.66|1397.06|1397.48|1394.88|1399.9|1397.3|1397.24|1394.64|0
1640141400000|2021-12-22 02:50:00|1397.24|1394.64|1397.96|1395.36|1398.32|1395.72|1396.63|1394.03|0
1640141700000|2021-12-22 02:55:00|1398.08|1395.48|1398.2|1395.6|1398.44|1395.84|1397.72|1395.12|0
1640142000000|2021-12-22 03:00:00|1397.96|1395.36|1396.99|1394.39|1398.2|1395.6|1396.27|1393.67|0
1640142300000|2021-12-22 03:05:00|1397.11|1394.51|1398.44|1395.84|1398.68|1396.08|1397.11|1394.51|0
1640142600000|2021-12-22 03:10:00|1398.2|1395.6|1398.56|1395.96|1398.68|1396.08|1397.83|1395.23|0
1640142900000|2021-12-22 03:15:00|1398.68|1396.08|1398.44|1395.84|1398.68|1396.08|1398.2|1395.6|0
1640143200000|2021-12-22 03:20:00|1398.31|1395.71|1398.68|1396.08|1398.68|1396.08|1397.59|1394.99|0
1640143500000|2021-12-22 03:25:00|1398.44|1395.84|1399.4|1396.8|1400.13|1397.53|1398.44|1395.84|0
1640143800000|2021-12-22 03:30:00|1399.89|1397.29|1400.61|1398.01|1400.85|1398.25|1399.64|1397.04|0
1640144100000|2021-12-22 03:35:00|1400.85|1398.25|1400.48|1397.88|1401.33|1398.73|1400.24|1397.64|0
1640144400000|2021-12-22 03:40:00|1400.37|1397.77|1399.88|1397.28|1400.61|1398.01|1399.4|1396.8|0
1640144700000|2021-12-22 03:45:00|1400|1397.4|1399.75|1397.15|1400.12|1397.52|1399.16|1396.56|0
1640145000000|2021-12-22 03:50:00|1400|1397.4|1399.4|1396.8|1400.36|1397.76|1399.4|1396.8|0
1640145300000|2021-12-22 03:55:00|1399.15|1396.55|1399.39|1396.79|1399.64|1397.04|1398.67|1396.07|0
1640145600000|2021-12-22 04:00:00|1399.64|1397.04|1399.88|1397.28|1399.88|1397.28|1399.39|1396.79|0
1640145900000|2021-12-22 04:05:00|1400.36|1397.76|1400.12|1397.52|1401.08|1398.48|1400.12|1397.52|0
1640146200000|2021-12-22 04:10:00|1400.36|1397.76|1399.63|1397.03|1400.36|1397.76|1399.39|1396.79|0
1640146500000|2021-12-22 04:15:00|1399.51|1396.91|1399.87|1397.27|1399.87|1397.27|1399.39|1396.79|0
1640146800000|2021-12-22 04:20:00|1399.75|1397.15|1399.87|1397.27|1399.87|1397.27|1399.15|1396.55|0
1640147100000|2021-12-22 04:25:00|1399.74|1397.14|1399.14|1396.54|1400.11|1397.51|1399.14|1396.54|0
1640147400000|2021-12-22 04:30:00|1399.02|1396.42|1399.38|1396.78|1399.38|1396.78|1398.66|1396.06|0
1640147700000|2021-12-22 04:35:00|1399.26|1396.66|1399.62|1397.02|1399.87|1397.27|1399.26|1396.66|0
1640148000000|2021-12-22 04:40:00|1399.5|1396.9|1399.38|1396.78|1399.62|1397.02|1399.14|1396.54|0
1640148300000|2021-12-22 04:45:00|1399.62|1397.02|1400.1|1397.5|1400.1|1397.5|1399.5|1396.9|0
1640148600000|2021-12-22 04:50:00|1400.22|1397.62|1399.74|1397.14|1400.35|1397.75|1399.49|1396.89|0
1640148900000|2021-12-22 04:55:00|1399.62|1397.02|1399.38|1396.78|1399.86|1397.26|1398.89|1396.29|0
1640149200000|2021-12-22 05:00:00|1399.62|1397.02|1401.79|1399.19|1402.03|1399.43|1399.13|1396.53|0
1640149500000|2021-12-22 05:05:00|1401.66|1399.06|1398.65|1396.05|1401.79|1399.19|1398.41|1395.81|0
1640149800000|2021-12-22 05:10:00|1398.52|1395.92|1398.41|1395.81|1399.13|1396.53|1398.17|1395.57|0
1640150100000|2021-12-22 05:15:00|1398.16|1395.56|1397.68|1395.08|1398.41|1395.81|1397.44|1394.84|0
1640150400000|2021-12-22 05:20:00|1397.55|1394.95|1397.44|1394.84|1397.92|1395.32|1396.95|1394.35|0
1640150700000|2021-12-22 05:25:00|1397.68|1395.08|1398.88|1396.28|1398.88|1396.28|1397.68|1395.08|0
1640151000000|2021-12-22 05:30:00|1398.76|1396.16|1400.57|1397.97|1400.82|1398.22|1398.76|1396.16|0
1640151300000|2021-12-22 05:35:00|1400.45|1397.85|1400.09|1397.49|1400.82|1398.22|1399.96|1397.36|0
1640151600000|2021-12-22 05:40:00|1400.21|1397.61|1398.16|1395.56|1400.21|1397.61|1398.16|1395.56|0
1640151900000|2021-12-22 05:45:00|1398.27|1395.67|1399.48|1396.88|1399.48|1396.88|1398.16|1395.56|0
1640152200000|2021-12-22 05:50:00|1399.6|1397|1399.84|1397.24|1400.57|1397.97|1399.24|1396.64|0
1640152500000|2021-12-22 05:55:00|1400.09|1397.49|1401.41|1398.81|1401.53|1398.93|1399.72|1397.12|0
1640152800000|2021-12-22 06:00:00|1401.29|1398.69|1400.32|1397.72|1402.02|1399.42|1399.84|1397.24|0
1640153100000|2021-12-22 06:05:00|1400.57|1397.97|1402.61|1400.01|1402.98|1400.38|1400.32|1397.72|0
1640153400000|2021-12-22 06:10:00|1402.98|1400.38|1402.25|1399.65|1403.7|1401.1|1402.13|1399.53|0
1640153700000|2021-12-22 06:15:00|1402.5|1399.9|1405.15|1402.55|1405.51|1402.91|1402.01|1399.41|0
1640154000000|2021-12-22 06:20:00|1404.91|1402.31|1405.75|1403.15|1406.96|1404.36|1404.43|1401.83|0
1640154300000|2021-12-22 06:25:00|1405.88|1403.28|1404.3|1401.7|1405.88|1403.28|1403.94|1401.34|0
1640154600000|2021-12-22 06:30:00|1404.91|1402.31|1404.66|1402.06|1406.23|1403.63|1404.66|1402.06|0
1640154900000|2021-12-22 06:35:00|1404.54|1401.94|1402.6|1400|1405.02|1402.42|1402.49|1399.89|0
1640155200000|2021-12-22 06:40:00|1402.73|1400.13|1403.09|1400.49|1403.45|1400.85|1402.12|1399.52|0
1640155500000|2021-12-22 06:45:00|1402.73|1400.13|1402.97|1400.37|1402.97|1400.37|1402.24|1399.64|0
1640155800000|2021-12-22 06:50:00|1402.73|1400.13|1402.12|1399.52|1402.73|1400.13|1401.52|1398.92|0
1640156100000|2021-12-22 06:55:00|1402.24|1399.64|1401.15|1398.55|1402.73|1400.13|1400.07|1397.47|0
1640156400000|2021-12-22 07:00:00|1401.03|1398.43|1401.76|1399.16|1401.76|1399.16|1400.18|1397.58|0
1640156700000|2021-12-22 07:05:00|1401.87|1399.27|1401.27|1398.67|1402|1399.4|1400.18|1397.58|0
1640157000000|2021-12-22 07:10:00|1401.51|1398.91|1402.96|1400.36|1404.17|1401.57|1401.27|1398.67|0
1640157300000|2021-12-22 07:15:00|1402.84|1400.24|1401.38|1398.78|1403.08|1400.48|1400.79|1398.19|0
1640157600000|2021-12-22 07:20:00|1401.27|1398.67|1401.87|1399.27|1402.35|1399.75|1401.27|1398.67|0
1640157900000|2021-12-22 07:25:00|1401.75|1399.15|1399.93|1397.33|1401.75|1399.15|1399.82|1397.22|0
1640158200000|2021-12-22 07:30:00|1399.33|1396.73|1399.57|1396.97|1399.82|1397.22|1398.85|1396.25|0
1640158500000|2021-12-22 07:35:00|1399.81|1397.21|1399.33|1396.73|1400.17|1397.57|1399.09|1396.49|0
1640158800000|2021-12-22 07:40:00|1399.57|1396.97|1400.54|1397.94|1400.54|1397.94|1399.09|1396.49|0
1640159100000|2021-12-22 07:45:00|1400.17|1397.57|1399.33|1396.73|1400.17|1397.57|1398.12|1395.52|0
1640159400000|2021-12-22 07:50:00|1399.57|1396.97|1397.88|1395.28|1399.57|1396.97|1397.39|1394.79|0
1640159700000|2021-12-22 07:55:00|1398.12|1395.52|1398.12|1395.52|1399.81|1397.21|1397.88|1395.28|0
1640160000000|2021-12-22 08:00:00|1398.36|1395.76|1398.84|1396.24|1399.81|1397.21|1397.87|1395.27|0
1640160300000|2021-12-22 08:05:00|1398.88|1396.68|1397.43|1395.23|1398.88|1396.68|1396.7|1394.5|0
1640160600000|2021-12-22 08:10:00|1397.3|1395.1|1399.84|1397.64|1400.57|1398.37|1397.3|1395.1|0
1640160900000|2021-12-22 08:15:00|1399.6|1397.4|1396.7|1394.5|1399.84|1397.64|1396.46|1394.26|0
1640161200000|2021-12-22 08:20:00|1396.46|1394.26|1395.73|1393.53|1397.42|1395.22|1394.04|1391.84|0
1640161500000|2021-12-22 08:25:00|1395.49|1393.29|1394.77|1392.57|1395.73|1393.53|1394.04|1391.84|0
1640161800000|2021-12-22 08:30:00|1394.28|1392.08|1393.01|1390.81|1395.73|1393.53|1391.56|1389.36|0
1640162100000|2021-12-22 08:35:00|1392.88|1390.68|1389.74|1387.54|1393.01|1390.81|1389.63|1387.43|0
1640162400000|2021-12-22 08:40:00|1389.87|1387.67|1392.04|1389.84|1393.49|1391.29|1387.94|1385.74|0
1640162700000|2021-12-22 08:45:00|1391.8|1389.6|1395.66|1393.46|1395.9|1393.7|1391.32|1389.12|0
1640163000000|2021-12-22 08:50:00|1395.9|1393.7|1394.69|1392.49|1396.14|1393.94|1393.73|1391.53|0
1640163300000|2021-12-22 08:55:00|1394.81|1392.61|1394.21|1392.01|1395.65|1393.45|1393.97|1391.77|0
1640163600000|2021-12-22 09:00:00|1394.45|1392.25|1394.93|1392.73|1395.17|1392.97|1393.48|1391.28|0
1640163900000|2021-12-22 09:05:00|1394.45|1392.25|1394.2|1392|1395.65|1393.45|1393.48|1391.28|0
1640164200000|2021-12-22 09:10:00|1394.32|1392.12|1396.61|1394.41|1397.1|1394.9|1393.48|1391.28|0
1640164500000|2021-12-22 09:15:00|1396.86|1394.66|1398.3|1396.1|1398.54|1396.34|1396.01|1393.81|0
1640164800000|2021-12-22 09:20:00|1398.54|1396.34|1396.61|1394.41|1399.03|1396.83|1396.13|1393.93|0
1640165100000|2021-12-22 09:25:00|1396.13|1393.93|1395.89|1393.69|1397.33|1395.13|1395.65|1393.45|0
1640165400000|2021-12-22 09:30:00|1396.13|1393.93|1398.06|1395.86|1398.54|1396.34|1395.64|1393.44|0
1640165700000|2021-12-22 09:35:00|1398.41|1396.21|1397.09|1394.89|1398.54|1396.34|1396.61|1394.41|0
1640166000000|2021-12-22 09:40:00|1396.96|1394.76|1395.88|1393.68|1397.09|1394.89|1395.64|1393.44|0
1640166300000|2021-12-22 09:45:00|1396.12|1393.92|1395.16|1392.96|1396.36|1394.16|1394.43|1392.23|0
1640166600000|2021-12-22 09:50:00|1395.4|1393.2|1396.24|1394.04|1397.33|1395.13|1394.67|1392.47|0
1640166900000|2021-12-22 09:55:00|1396.12|1393.92|1395.39|1393.19|1396.84|1394.64|1394.43|1392.23|0
1640167200000|2021-12-22 10:00:00|1395.64|1393.44|1396.12|1393.92|1396.96|1394.76|1394.43|1392.23|0
1640167500000|2021-12-22 10:05:00|1396.36|1394.16|1396.84|1394.64|1396.84|1394.64|1395.27|1393.07|0
1640167800000|2021-12-22 10:10:00|1397.08|1394.88|1397.08|1394.88|1397.68|1395.48|1396.36|1394.16|0
1640168100000|2021-12-22 10:15:00|1397.32|1395.12|1397.68|1395.48|1398.29|1396.09|1397.32|1395.12|0
1640168400000|2021-12-22 10:20:00|1397.56|1395.36|1397.08|1394.88|1398.28|1396.08|1396.84|1394.64|0
1640168700000|2021-12-22 10:25:00|1397.32|1395.12|1397.8|1395.6|1398.28|1396.08|1396.84|1394.64|0
1640169000000|2021-12-22 10:30:00|1398.04|1395.84|1396.11|1393.91|1398.52|1396.32|1395.87|1393.67|0
1640169300000|2021-12-22 10:35:00|1396.59|1394.39|1399.73|1397.53|1399.73|1397.53|1396.59|1394.39|0
1640169600000|2021-12-22 10:40:00|1399.97|1397.77|1401.66|1399.46|1402.62|1400.42|1399.73|1397.53|0
1640169900000|2021-12-22 10:45:00|1401.77|1399.57|1403.83|1401.63|1403.83|1401.63|1401.42|1399.22|0
1640170200000|2021-12-22 10:50:00|1404.55|1402.35|1404.31|1402.11|1406|1403.8|1404.31|1402.11|0
1640170500000|2021-12-22 10:55:00|1404.55|1402.35|1405.76|1403.56|1406|1403.8|1404.31|1402.11|0
1640170800000|2021-12-22 11:00:00|1405.63|1403.43|1405.76|1403.56|1406|1403.8|1403.46|1401.26|0
1640171100000|2021-12-22 11:05:00|1405.87|1403.67|1406.24|1404.04|1406.48|1404.28|1404.79|1402.59|0
1640171400000|2021-12-22 11:10:00|1406.48|1404.28|1405.75|1403.55|1407.45|1405.25|1405.51|1403.31|0
1640171700000|2021-12-22 11:15:00|1406|1403.8|1407.2|1405|1407.93|1405.73|1406|1403.8|0
1640172000000|2021-12-22 11:20:00|1407.44|1405.24|1407.2|1405|1407.93|1405.73|1406.96|1404.76|0
1640172300000|2021-12-22 11:25:00|1406.96|1404.76|1405.75|1403.55|1406.96|1404.76|1405.62|1403.42|0
1640172600000|2021-12-22 11:30:00|1405.87|1403.67|1404.78|1402.58|1405.87|1403.67|1404.54|1402.34|0
1640172900000|2021-12-22 11:35:00|1404.54|1402.34|1404.3|1402.1|1404.78|1402.58|1404.06|1401.86|0
1640173200000|2021-12-22 11:40:00|1404.54|1402.34|1405.26|1403.06|1405.75|1403.55|1403.81|1401.61|0
1640173500000|2021-12-22 11:45:00|1405.5|1403.3|1407.44|1405.24|1407.92|1405.72|1405.5|1403.3|0
1640173800000|2021-12-22 11:50:00|1407.19|1404.99|1407.19|1404.99|1407.44|1405.24|1406.95|1404.75|0
1640174100000|2021-12-22 11:55:00|1407.43|1405.23|1410.09|1407.89|1410.33|1408.13|1407.43|1405.23|0
1640174400000|2021-12-22 12:00:00|1409.85|1407.65|1409.12|1406.92|1410.57|1408.37|1408.88|1406.68|0
1640174700000|2021-12-22 12:05:00|1408.88|1406.68|1409.36|1407.16|1409.36|1407.16|1408.88|1406.68|0
1640175000000|2021-12-22 12:10:00|1409.12|1406.92|1409.36|1407.16|1409.36|1407.16|1408.88|1406.68|0
1640175300000|2021-12-22 12:15:00|1409.12|1406.92|1408.15|1405.95|1409.12|1406.92|1408.15|1405.95|0
1640175600000|2021-12-22 12:20:00|1407.91|1405.71|1408.63|1406.43|1408.63|1406.43|1407.67|1405.47|0
1640175900000|2021-12-22 12:25:00|1408.39|1406.19|1407.18|1404.98|1408.63|1406.43|1406.94|1404.74|0
1640176200000|2021-12-22 12:30:00|1406.94|1404.74|1408.15|1405.95|1408.15|1405.95|1406.94|1404.74|0
1640176500000|2021-12-22 12:35:00|1407.42|1405.22|1407.18|1404.98|1407.42|1405.22|1406.7|1404.5|0
1640176800000|2021-12-22 12:40:00|1406.94|1404.74|1406.94|1404.74|1407.18|1404.98|1405.97|1403.77|0
1640177100000|2021-12-22 12:45:00|1407.18|1404.98|1406.93|1404.73|1407.66|1405.46|1406.93|1404.73|0
1640177400000|2021-12-22 12:50:00|1407.18|1404.98|1405.97|1403.77|1407.66|1405.46|1405.73|1403.53|0
1640177700000|2021-12-22 12:55:00|1406.45|1404.25|1404.52|1402.32|1406.69|1404.49|1404.27|1402.07|0
1640178000000|2021-12-22 13:00:00|1404.76|1402.56|1403.55|1401.35|1405.48|1403.28|1403.07|1400.87|0
1640178300000|2021-12-22 13:05:00|1403.79|1401.59|1404.03|1401.83|1404.27|1402.07|1403.31|1401.11|0
1640178600000|2021-12-22 13:10:00|1404.27|1402.07|1402.82|1400.62|1405|1402.8|1402.58|1400.38|0
1640178900000|2021-12-22 13:15:00|1402.58|1400.38|1401.61|1399.41|1403.06|1400.86|1401.13|1398.93|0
1640179200000|2021-12-22 13:20:00|1401.85|1399.65|1397.75|1395.55|1401.85|1399.65|1397.51|1395.31|0
1640179500000|2021-12-22 13:25:00|1397.99|1395.79|1398.23|1396.03|1398.23|1396.03|1394.85|1392.65|0
1640179800000|2021-12-22 13:30:00|1398.35|1396.15|1399.19|1396.99|1400.88|1398.68|1397.99|1395.79|0
1640180100000|2021-12-22 13:35:00|1398.71|1396.51|1394.61|1392.41|1399.92|1397.72|1394.12|1391.92|0
1640180400000|2021-12-22 13:40:00|1394.72|1392.52|1391.82|1389.62|1397.26|1395.06|1391.47|1389.27|0
1640180700000|2021-12-22 13:45:00|1391.95|1389.75|1394.36|1392.16|1394.6|1392.4|1391.95|1389.75|0
1640181000000|2021-12-22 13:50:00|1394.12|1391.92|1393.64|1391.44|1395.57|1393.37|1393.64|1391.44|0
1640181300000|2021-12-22 13:55:00|1393.88|1391.68|1395.32|1393.12|1395.57|1393.37|1393.88|1391.68|0
1640181600000|2021-12-22 14:00:00|1395.57|1393.37|1396.05|1393.85|1396.05|1393.85|1393.63|1391.43|0
1640181900000|2021-12-22 14:05:00|1396.29|1394.09|1402.08|1399.88|1402.08|1399.88|1396.29|1394.09|0
1640182200000|2021-12-22 14:10:00|1402.32|1400.12|1400.39|1398.19|1403.05|1400.85|1399.91|1397.71|0
1640182500000|2021-12-22 14:15:00|1400.63|1398.43|1400.63|1398.43|1401.11|1398.91|1399.42|1397.22|0
1640182800000|2021-12-22 14:20:00|1400.39|1398.19|1399.42|1397.22|1400.39|1398.19|1398.46|1396.26|0
1640183100000|2021-12-22 14:25:00|1399.66|1397.46|1402.32|1400.12|1402.8|1400.6|1399.66|1397.46|0
1640183400000|2021-12-22 14:30:00|1402.08|1399.88|1403.04|1400.84|1405.21|1403.01|1401.11|1398.91|0
1640183700000|2021-12-22 14:35:00|1402.8|1400.6|1407.87|1405.67|1409.08|1406.88|1402.8|1400.6|0
1640184000000|2021-12-22 14:40:00|1408.11|1405.91|1410.53|1408.33|1410.53|1408.33|1403.76|1401.56|0
1640184300000|2021-12-22 14:45:00|1410.77|1408.57|1407.62|1405.42|1412.46|1410.26|1407.62|1405.42|0
1640184600000|2021-12-22 14:50:00|1407.74|1405.54|1411.25|1409.05|1411.49|1409.29|1405.45|1403.25|0
1640184900000|2021-12-22 14:55:00|1411.49|1409.29|1408.46|1406.26|1412.94|1410.74|1405.93|1403.73|0
1640185200000|2021-12-22 15:00:00|1408.95|1406.75|1408.59|1406.39|1413.91|1411.71|1408.35|1406.15|0
1640185500000|2021-12-22 15:05:00|1409.07|1406.87|1407.14|1404.94|1409.07|1406.87|1405.45|1403.25|0
1640185800000|2021-12-22 15:10:00|1407.38|1405.18|1411|1408.8|1412.21|1410.01|1407.38|1405.18|0
1640186100000|2021-12-22 15:15:00|1411.24|1409.04|1416.56|1414.36|1418.25|1416.05|1409.55|1407.35|0
1640186400000|2021-12-22 15:20:00|1416.8|1414.6|1417.28|1415.08|1417.28|1415.08|1414.14|1411.94|0
1640186700000|2021-12-22 15:25:00|1416.8|1414.6|1416.07|1413.87|1419.46|1417.26|1416.07|1413.87|0
1640187000000|2021-12-22 15:30:00|1415.11|1412.91|1418.61|1416.41|1419.22|1417.02|1415.11|1412.91|0
1640187300000|2021-12-22 15:35:00|1418.97|1416.77|1425.5|1423.3|1427.44|1425.24|1416.43|1414.23|0
1640187600000|2021-12-22 15:40:00|1425.75|1423.55|1426.95|1424.75|1427.92|1425.72|1425.5|1423.3|0
1640187900000|2021-12-22 15:45:00|1426.71|1424.51|1429.86|1427.66|1430.1|1427.9|1426.71|1424.51|0
1640188200000|2021-12-22 15:50:00|1430.1|1427.9|1433.97|1431.77|1435.18|1432.98|1429.86|1427.66|0
1640188500000|2021-12-22 15:55:00|1433.73|1431.53|1434.7|1432.5|1436.15|1433.95|1432.52|1430.32|0
1640188800000|2021-12-22 16:00:00|1434.94|1432.74|1434.21|1432.01|1435.42|1433.22|1433.48|1431.28|0
1640189100000|2021-12-22 16:05:00|1434.57|1432.37|1433.72|1431.52|1434.69|1432.49|1431.3|1429.1|0
1640189400000|2021-12-22 16:10:00|1433.97|1431.77|1438.32|1436.12|1438.57|1436.37|1433.48|1431.28|0
1640189700000|2021-12-22 16:15:00|1438.08|1435.88|1436.63|1434.43|1438.08|1435.88|1435.78|1433.58|0
1640190000000|2021-12-22 16:20:00|1436.87|1434.67|1434.21|1432.01|1437.6|1435.4|1433.72|1431.52|0
1640190300000|2021-12-22 16:25:00|1433.96|1431.76|1434.56|1432.36|1435.55|1433.35|1432.27|1430.07|0
1640190600000|2021-12-22 16:30:00|1435.05|1432.85|1437.23|1435.03|1438.2|1436|1433.59|1431.39|0
1640190900000|2021-12-22 16:35:00|1436.99|1434.79|1436.26|1434.06|1437.83|1435.63|1435.05|1432.85|0
1640191200000|2021-12-22 16:40:00|1436.5|1434.3|1436.01|1433.81|1437.23|1435.03|1435.04|1432.84|0
1640191500000|2021-12-22 16:45:00|1436.26|1434.06|1434.07|1431.87|1436.26|1434.06|1432.13|1429.93|0
1640191800000|2021-12-22 16:50:00|1433.83|1431.63|1434.56|1432.36|1435.53|1433.33|1433.58|1431.38|0
1640192100000|2021-12-22 16:55:00|1434.8|1432.6|1436.74|1434.54|1436.98|1434.78|1433.83|1431.63|0
1640192400000|2021-12-22 17:00:00|1437.47|1435.27|1438.2|1436|1438.2|1436|1434.8|1432.6|0
1640192700000|2021-12-22 17:05:00|1437.95|1435.75|1438.92|1436.72|1439.41|1437.21|1437.22|1435.02|0
1640193000000|2021-12-22 17:10:00|1438.68|1436.48|1437.13|1434.93|1438.68|1436.48|1436.01|1433.81|0
1640193300000|2021-12-22 17:15:00|1437.37|1435.17|1435.54|1433.34|1437.37|1435.17|1434.21|1432.01|0
1640193600000|2021-12-22 17:20:00|1435.43|1433.23|1433.24|1431.04|1435.91|1433.71|1433.24|1431.04|0
1640193900000|2021-12-22 17:25:00|1433.48|1431.28|1437.37|1435.17|1437.37|1435.17|1433.48|1431.28|0
1640194200000|2021-12-22 17:30:00|1437.12|1434.92|1437.61|1435.41|1438.09|1435.89|1436.4|1434.2|0
1640194500000|2021-12-22 17:35:00|1437.37|1435.17|1435.18|1432.98|1437.61|1435.41|1434.08|1431.88|0
1640194800000|2021-12-22 17:40:00|1435.42|1433.22|1436.39|1434.19|1437.12|1434.92|1433.97|1431.77|0
1640195100000|2021-12-22 17:45:00|1436.15|1433.95|1436.39|1434.19|1436.88|1434.68|1435.42|1433.22|0
1640195400000|2021-12-22 17:50:00|1436.88|1434.68|1439.06|1436.86|1439.79|1437.59|1436.88|1434.68|0
1640195700000|2021-12-22 17:55:00|1438.82|1436.62|1440.03|1437.83|1440.76|1438.56|1438.82|1436.62|0
1640196000000|2021-12-22 18:00:00|1439.79|1437.59|1439.79|1437.59|1440.27|1438.07|1437.6|1435.4|0
1640196300000|2021-12-22 18:05:00|1440.03|1437.83|1439.54|1437.34|1440.27|1438.07|1438.33|1436.13|0
1640196600000|2021-12-22 18:10:00|1439.3|1437.1|1438.33|1436.13|1439.54|1437.34|1437.36|1435.16|0
1640196900000|2021-12-22 18:15:00|1438.08|1435.88|1437.6|1435.4|1438.81|1436.61|1436.87|1434.67|0
1640197200000|2021-12-22 18:20:00|1437.84|1435.64|1435.65|1433.45|1437.84|1435.64|1435.65|1433.45|0
1640197500000|2021-12-22 18:25:00|1436.38|1434.18|1434.92|1432.72|1436.5|1434.3|1434.44|1432.24|0
1640197800000|2021-12-22 18:30:00|1435.41|1433.21|1436.87|1434.67|1437.59|1435.39|1434.92|1432.72|0
1640198100000|2021-12-22 18:35:00|1436.62|1434.42|1430.8|1428.6|1436.62|1434.42|1430.31|1428.11|0
1640198400000|2021-12-22 18:40:00|1431.04|1428.84|1430.8|1428.6|1432.01|1429.81|1428.37|1426.17|0
1640198700000|2021-12-22 18:45:00|1431.04|1428.84|1431.52|1429.32|1433.46|1431.26|1430.18|1427.98|0
1640199000000|2021-12-22 18:50:00|1431.76|1429.56|1432.98|1430.78|1433.22|1431.02|1431.15|1428.95|0
1640199300000|2021-12-22 18:55:00|1432.73|1430.53|1430.79|1428.59|1433.46|1431.26|1430.55|1428.35|0
1640199600000|2021-12-22 19:00:00|1431.03|1428.83|1429.91|1427.71|1431.03|1428.83|1427.39|1425.19|0
1640199900000|2021-12-22 19:05:00|1430.15|1427.95|1428.21|1426.01|1430.4|1428.2|1427.24|1425.04|0
1640200200000|2021-12-22 19:10:00|1428.45|1426.25|1430.02|1427.82|1430.39|1428.19|1427.36|1425.16|0
1640200500000|2021-12-22 19:15:00|1430.15|1427.95|1430.02|1427.82|1431.36|1429.16|1429.42|1427.22|0
1640200800000|2021-12-22 19:20:00|1429.91|1427.71|1430.63|1428.43|1432.09|1429.89|1429.42|1427.22|0
1640201100000|2021-12-22 19:25:00|1430.88|1428.68|1426.02|1423.82|1431.36|1429.16|1424.81|1422.61|0
1640201400000|2021-12-22 19:30:00|1426.26|1424.06|1429.18|1426.98|1430.87|1428.67|1426.26|1424.06|0
1640201700000|2021-12-22 19:35:00|1428.93|1426.73|1431.84|1429.64|1432.09|1429.89|1428.2|1426|0
1640202000000|2021-12-22 19:40:00|1431.6|1429.4|1430.87|1428.67|1432.81|1430.61|1430.63|1428.43|0
1640202300000|2021-12-22 19:45:00|1430.63|1428.43|1432.33|1430.13|1432.57|1430.37|1430.63|1428.43|0
1640202600000|2021-12-22 19:50:00|1432.08|1429.88|1433.88|1431.68|1433.88|1431.68|1431.84|1429.64|0
1640202900000|2021-12-22 19:55:00|1434.12|1431.92|1434.6|1432.4|1435.09|1432.89|1433.39|1431.19|0
1640203200000|2021-12-22 20:00:00|1434.85|1432.65|1434.6|1432.4|1435.82|1433.62|1433.87|1431.67|0
1640203500000|2021-12-22 20:05:00|1434.84|1432.64|1436.06|1433.86|1436.79|1434.59|1433.87|1431.67|0
1640203800000|2021-12-22 20:10:00|1435.33|1433.13|1438|1435.8|1438.24|1436.04|1435.33|1433.13|0
1640204100000|2021-12-22 20:15:00|1437.87|1435.67|1435.08|1432.88|1438.73|1436.53|1434.11|1431.91|0
1640204400000|2021-12-22 20:20:00|1434.6|1432.4|1435.81|1433.61|1436.05|1433.85|1432.9|1430.7|0
1640204700000|2021-12-22 20:25:00|1436.3|1434.1|1436.39|1434.19|1437.85|1435.65|1435.81|1433.61|0
1640205000000|2021-12-22 20:30:00|1436.64|1434.44|1436.15|1433.95|1437.61|1435.41|1434.93|1432.73|0
1640205300000|2021-12-22 20:35:00|1435.9|1433.7|1439.06|1436.86|1439.31|1437.11|1435.66|1433.46|0
1640205600000|2021-12-22 20:40:00|1439.31|1437.11|1439.55|1437.35|1440.03|1437.83|1437.6|1435.4|0
1640205900000|2021-12-22 20:45:00|1439.3|1437.1|1440.28|1438.08|1441.73|1439.53|1437.85|1435.65|0
1640206200000|2021-12-22 20:50:00|1440.03|1437.83|1447.08|1444.88|1447.81|1445.61|1440.03|1437.83|0
1640206500000|2021-12-22 20:55:00|1447.32|1445.12|1447.08|1444.88|1449.02|1446.82|1446.84|1444.64|0
1640206800000|2021-12-22 21:00:00|1446.84|1444.64|1448.09|1445.89|1448.52|1446.32|1446.84|1444.64|0
1640207100000|2021-12-22 21:05:00|1448.33|1446.13|1449.79|1447.59|1450.28|1448.08|1448.09|1445.89|0
1640207400000|2021-12-22 21:10:00|1450.03|1447.83|1451|1448.8|1451.49|1449.29|1450.03|1447.83|0
1640207700000|2021-12-22 21:15:00|1451.2|1448.6|1451.2|1448.6|1451.45|1448.85|1450.96|1448.36|0
1640208000000|2021-12-22 21:20:00|1450.96|1448.36|1451.45|1448.85|1451.69|1449.09|1450.96|1448.36|0
1640208300000|2021-12-22 21:25:00|1451.69|1449.09|1451.2|1448.6|1451.69|1449.09|1451.2|1448.6|0
1640208600000|2021-12-22 21:30:00|1450.96|1448.36|1451.2|1448.6|1451.2|1448.6|1450.96|1448.36|0
1640208900000|2021-12-22 21:35:00|1450.96|1448.36|1451.44|1448.84|1451.44|1448.84|1450.96|1448.36|0
1640209200000|2021-12-22 21:40:00|1451.2|1448.6|1451.2|1448.6|1451.2|1448.6|1450.95|1448.35|0
1640209500000|2021-12-22 21:45:00|1451.31|1448.71|1451.68|1449.08|1452.17|1449.57|1450.95|1448.35|0
1640209800000|2021-12-22 21:50:00|1451.44|1448.84|1451.44|1448.84|1452.17|1449.57|1451.2|1448.6|0
1640210100000|2021-12-22 21:55:00|1451.68|1449.08|1451.31|1448.71|1452.17|1449.57|1451.07|1448.47|0
1640210400000|2021-12-22 22:00:00|1451.28|1448.68|1451.04|1448.44|1451.39|1448.79|1450.96|1448.36|0
1640210700000|2021-12-22 22:05:00|1451.07|1448.47|1451.1|1448.5|1451.17|1448.57|1451.07|1448.47|0
1640211000000|2021-12-22 22:10:00|1451.14|1448.54|1451.21|1448.61|1451.25|1448.65|1451.14|1448.54|0
1640211300000|2021-12-22 22:15:00|1451.17|1448.57|1451.17|1448.57|1451.17|1448.57|1451.17|1448.57|0
1640211600000|2021-12-22 22:20:00|1451.21|1448.61|1451.28|1448.68|1451.35|1448.75|1451.17|1448.57|0
1640211900000|2021-12-22 22:25:00|1451.17|1448.57|1451.38|1448.78|1451.38|1448.78|1451.03|1448.43|0
1640212200000|2021-12-22 22:30:00|1451.35|1448.75|1451.42|1448.82|1451.49|1448.89|1451.35|1448.75|0
1640212500000|2021-12-22 22:35:00|1451.35|1448.75|1451.35|1448.75|1451.35|1448.75|1451.17|1448.57|0
1640212800000|2021-12-22 22:40:00|1451.24|1448.64|1451.13|1448.53|1451.31|1448.71|1451.06|1448.46|0
1640213100000|2021-12-22 22:45:00|1451.16|1448.56|1451.24|1448.64|1451.24|1448.64|1451.13|1448.53|0
1640213400000|2021-12-22 22:50:00|1451.13|1448.53|1451.02|1448.42|1451.13|1448.53|1450.88|1448.28|0
1640213700000|2021-12-22 22:55:00|1451.35|1448.75|1450.63|1448.03|1451.35|1448.75|1450.63|1448.03|0
1640214000000|2021-12-22 23:00:00|1451.05|1448.45|1453.61|1451.01|1454.34|1451.74|1451.05|1448.45|0
1640214300000|2021-12-22 23:05:00|1453.37|1450.77|1454.1|1451.5|1454.83|1452.23|1453.12|1450.52|0
1640214600000|2021-12-22 23:10:00|1454.34|1451.74|1452.15|1449.55|1454.34|1451.74|1451.66|1449.06|0
1640214900000|2021-12-22 23:15:00|1452.39|1449.79|1453.36|1450.76|1453.61|1451.01|1452.39|1449.79|0
1640215200000|2021-12-22 23:20:00|1453.61|1451.01|1452.63|1450.03|1453.85|1451.25|1452.39|1449.79|0
1640215500000|2021-12-22 23:25:00|1452.88|1450.28|1451.9|1449.3|1453.12|1450.52|1451.66|1449.06|0
1640215800000|2021-12-22 23:30:00|1452.14|1449.54|1453.85|1451.25|1453.85|1451.25|1451.9|1449.3|0
1640216100000|2021-12-22 23:35:00|1453.6|1451|1453.85|1451.25|1454.09|1451.49|1452.99|1450.39|0
1640216400000|2021-12-22 23:40:00|1453.6|1451|1453.36|1450.76|1454.33|1451.73|1452.14|1449.54|0
1640216700000|2021-12-22 23:45:00|1453.84|1451.24|1451.65|1449.05|1454.33|1451.73|1451.41|1448.81|0
1640217000000|2021-12-22 23:50:00|1451.9|1449.3|1452.63|1450.03|1452.87|1450.27|1451.9|1449.3|0
1640217300000|2021-12-22 23:55:00|1452.38|1449.78|1452.87|1450.27|1453.35|1450.75|1452.14|1449.54|0
1640217600000|2021-12-23 00:00:00|1452.38|1449.78|1451.65|1449.05|1453.11|1450.51|1451.41|1448.81|0
1640217900000|2021-12-23 00:05:00|1452.01|1449.41|1450.68|1448.08|1452.01|1449.41|1450.68|1448.08|0
1640218200000|2021-12-23 00:10:00|1450.92|1448.32|1449.46|1446.86|1451.52|1448.92|1449.46|1446.86|0
1640218500000|2021-12-23 00:15:00|1449.7|1447.1|1450.19|1447.59|1450.43|1447.83|1449.22|1446.62|0
1640218800000|2021-12-23 00:20:00|1450.06|1447.46|1449.7|1447.1|1450.67|1448.07|1449.21|1446.61|0
1640219100000|2021-12-23 00:25:00|1449.57|1446.97|1450.67|1448.07|1450.67|1448.07|1449.46|1446.86|0
1640219400000|2021-12-23 00:30:00|1450.54|1447.94|1450.91|1448.31|1451.89|1449.29|1450.43|1447.83|0
1640219700000|2021-12-23 00:35:00|1451.16|1448.56|1451.89|1449.29|1452.13|1449.53|1451.16|1448.56|0
1640220000000|2021-12-23 00:40:00|1451.88|1449.28|1451.15|1448.55|1451.88|1449.28|1450.67|1448.07|0
1640220300000|2021-12-23 00:45:00|1450.91|1448.31|1452.37|1449.77|1452.86|1450.26|1450.91|1448.31|0
1640220600000|2021-12-23 00:50:00|1452.13|1449.53|1451.75|1449.15|1452.37|1449.77|1451.64|1449.04|0
1640220900000|2021-12-23 00:55:00|1451.88|1449.28|1450.91|1448.31|1451.88|1449.28|1450.42|1447.82|0
1640221200000|2021-12-23 01:00:00|1450.78|1448.18|1449.45|1446.85|1451.15|1448.55|1448.47|1445.87|0
1640221500000|2021-12-23 01:05:00|1449.69|1447.09|1450.29|1447.69|1450.42|1447.82|1449.2|1446.6|0
1640221800000|2021-12-23 01:10:00|1450.42|1447.82|1449.93|1447.33|1450.42|1447.82|1449.69|1447.09|0
1640222100000|2021-12-23 01:15:00|1449.8|1447.2|1449.69|1447.09|1449.93|1447.33|1449.44|1446.84|0
1640222400000|2021-12-23 01:20:00|1449.93|1447.33|1449.93|1447.33|1450.17|1447.57|1449.56|1446.96|0
1640222700000|2021-12-23 01:25:00|1449.69|1447.09|1451.14|1448.54|1451.39|1448.79|1449.69|1447.09|0
1640223000000|2021-12-23 01:30:00|1451.39|1448.79|1449.2|1446.6|1451.39|1448.79|1449.2|1446.6|0
1640223300000|2021-12-23 01:35:00|1449.44|1446.84|1450.04|1447.44|1450.41|1447.81|1449.2|1446.6|0
1640223600000|2021-12-23 01:40:00|1449.92|1447.32|1450.17|1447.57|1450.41|1447.81|1449.44|1446.84|0
1640223900000|2021-12-23 01:45:00|1450.28|1447.68|1449.68|1447.08|1450.28|1447.68|1448.95|1446.35|0
1640224200000|2021-12-23 01:50:00|1449.8|1447.2|1449.92|1447.32|1450.41|1447.81|1449.79|1447.19|0
1640224500000|2021-12-23 01:55:00|1450.16|1447.56|1449.19|1446.59|1450.16|1447.56|1449.19|1446.59|0
1640224800000|2021-12-23 02:00:00|1449.43|1446.83|1449.92|1447.32|1450.65|1448.05|1449.19|1446.59|0
1640225100000|2021-12-23 02:05:00|1449.79|1447.19|1451.38|1448.78|1451.38|1448.78|1449.43|1446.83|0
1640225400000|2021-12-23 02:10:00|1451.13|1448.53|1451.86|1449.26|1452.84|1450.24|1451.13|1448.53|0
1640225700000|2021-12-23 02:15:00|1451.98|1449.38|1451.62|1449.02|1452.11|1449.51|1451.37|1448.77|0
1640226000000|2021-12-23 02:20:00|1451.37|1448.77|1451.13|1448.53|1451.62|1449.02|1450.64|1448.04|0
1640226300000|2021-12-23 02:25:00|1451|1448.4|1452.1|1449.5|1452.1|1449.5|1451|1448.4|0
1640226600000|2021-12-23 02:30:00|1451.86|1449.26|1451.86|1449.26|1452.83|1450.23|1451.62|1449.02|0
1640226900000|2021-12-23 02:35:00|1452.1|1449.5|1452.59|1449.99|1452.83|1450.23|1451.86|1449.26|0
1640227200000|2021-12-23 02:40:00|1452.46|1449.86|1451.86|1449.26|1452.83|1450.23|1451.61|1449.01|0
1640227500000|2021-12-23 02:45:00|1452.1|1449.5|1452.34|1449.74|1452.34|1449.74|1451.85|1449.25|0
1640227800000|2021-12-23 02:50:00|1452.1|1449.5|1452.34|1449.74|1452.34|1449.74|1451.85|1449.25|0
1640228100000|2021-12-23 02:55:00|1452.46|1449.86|1452.58|1449.98|1452.83|1450.23|1452.09|1449.49|0
1640228400000|2021-12-23 03:00:00|1452.34|1449.74|1451.97|1449.37|1452.82|1450.22|1451.97|1449.37|0
1640228700000|2021-12-23 03:05:00|1452.09|1449.49|1452.09|1449.49|1452.34|1449.74|1451.97|1449.37|0
1640229000000|2021-12-23 03:10:00|1451.85|1449.25|1452.33|1449.73|1452.45|1449.85|1451.85|1449.25|0
1640229300000|2021-12-23 03:15:00|1452.21|1449.61|1450.63|1448.03|1452.33|1449.73|1450.63|1448.03|0
1640229600000|2021-12-23 03:20:00|1450.87|1448.27|1451.36|1448.76|1451.36|1448.76|1450.63|1448.03|0
1640229900000|2021-12-23 03:25:00|1451.23|1448.63|1451.11|1448.51|1451.48|1448.88|1451.11|1448.51|0
1640230200000|2021-12-23 03:30:00|1451.23|1448.63|1450.38|1447.78|1451.36|1448.76|1450.38|1447.78|0
1640230500000|2021-12-23 03:35:00|1450.14|1447.54|1450.99|1448.39|1451.36|1448.76|1450.14|1447.54|0
1640230800000|2021-12-23 03:40:00|1451.11|1448.51|1451.96|1449.36|1452.08|1449.48|1450.99|1448.39|0
1640231100000|2021-12-23 03:45:00|1451.84|1449.24|1451.6|1449|1452.08|1449.48|1451.35|1448.75|0
1640231400000|2021-12-23 03:50:00|1451.71|1449.11|1451.6|1449|1451.84|1449.24|1451.35|1448.75|0
1640231700000|2021-12-23 03:55:00|1451.71|1449.11|1451.47|1448.87|1451.71|1449.11|1451.35|1448.75|0
1640232000000|2021-12-23 04:00:00|1451.35|1448.75|1451.59|1448.99|1451.71|1449.11|1451.35|1448.75|0
1640232300000|2021-12-23 04:05:00|1451.35|1448.75|1451.11|1448.51|1451.59|1448.99|1451.11|1448.51|0
1640232600000|2021-12-23 04:10:00|1451.35|1448.75|1451.59|1448.99|1451.83|1449.23|1451.35|1448.75|0
1640232900000|2021-12-23 04:15:00|1451.35|1448.75|1451.35|1448.75|1451.59|1448.99|1451.1|1448.5|0
1640233200000|2021-12-23 04:20:00|1451.59|1448.99|1451.34|1448.74|1451.83|1449.23|1451.34|1448.74|0
1640233500000|2021-12-23 04:25:00|1451.59|1448.99|1451.59|1448.99|1451.59|1448.99|1451.34|1448.74|0
1640233800000|2021-12-23 04:30:00|1451.46|1448.86|1451.83|1449.23|1451.83|1449.23|1451.34|1448.74|0
1640234100000|2021-12-23 04:35:00|1451.7|1449.1|1451.34|1448.74|1451.83|1449.23|1451.34|1448.74|0
1640234400000|2021-12-23 04:40:00|1451.58|1448.98|1451.58|1448.98|1451.58|1448.98|1451.34|1448.74|0
1640234700000|2021-12-23 04:45:00|1451.34|1448.74|1451.1|1448.5|1451.34|1448.74|1450.85|1448.25|0
1640235000000|2021-12-23 04:50:00|1450.97|1448.37|1450.85|1448.25|1451.1|1448.5|1450.85|1448.25|0
1640235300000|2021-12-23 04:55:00|1450.72|1448.12|1450.85|1448.25|1450.85|1448.25|1450.36|1447.76|0
1640235600000|2021-12-23 05:00:00|1451.09|1448.49|1451.58|1448.98|1451.58|1448.98|1450.97|1448.37|0
1640235900000|2021-12-23 05:05:00|1451.34|1448.74|1451.33|1448.73|1451.58|1448.98|1451.09|1448.49|0
1640236200000|2021-12-23 05:10:00|1451.58|1448.98|1450.85|1448.25|1451.58|1448.98|1450.85|1448.25|0
1640236500000|2021-12-23 05:15:00|1450.96|1448.36|1451.33|1448.73|1451.33|1448.73|1450.85|1448.25|0
1640236800000|2021-12-23 05:20:00|1451.45|1448.85|1452.3|1449.7|1452.3|1449.7|1451.33|1448.73|0
1640237100000|2021-12-23 05:25:00|1452.06|1449.46|1451.33|1448.73|1452.06|1449.46|1451.33|1448.73|0
1640237400000|2021-12-23 05:30:00|1451.57|1448.97|1452.06|1449.46|1452.55|1449.95|1451.57|1448.97|0
1640237700000|2021-12-23 05:35:00|1452.3|1449.7|1452.3|1449.7|1452.3|1449.7|1452.06|1449.46|0
1640238000000|2021-12-23 05:40:00|1452.42|1449.82|1452.79|1450.19|1452.79|1450.19|1452.3|1449.7|0
1640238300000|2021-12-23 05:45:00|1452.66|1450.06|1452.78|1450.18|1452.79|1450.19|1452.3|1449.7|0
1640238600000|2021-12-23 05:50:00|1452.66|1450.06|1451.57|1448.97|1452.66|1450.06|1451.57|1448.97|0
1640238900000|2021-12-23 05:55:00|1452.05|1449.45|1451.81|1449.21|1452.78|1450.18|1451.32|1448.72|0
1640239200000|2021-12-23 06:00:00|1452.05|1449.45|1454.48|1451.88|1454.73|1452.13|1452.05|1449.45|0
1640239500000|2021-12-23 06:05:00|1454.24|1451.64|1452.78|1450.18|1454.24|1451.64|1452.78|1450.18|0
1640239800000|2021-12-23 06:10:00|1452.54|1449.94|1451.32|1448.72|1452.54|1449.94|1451.08|1448.48|0
1640240100000|2021-12-23 06:15:00|1451.08|1448.48|1450.59|1447.99|1452.05|1449.45|1450.59|1447.99|0
1640240400000|2021-12-23 06:20:00|1450.34|1447.74|1450.83|1448.23|1451.56|1448.96|1450.34|1447.74|0
1640240700000|2021-12-23 06:25:00|1450.59|1447.99|1451.32|1448.72|1451.8|1449.2|1450.34|1447.74|0
1640241000000|2021-12-23 06:30:00|1451.56|1448.96|1451.56|1448.96|1451.67|1449.07|1451.07|1448.47|0
1640241300000|2021-12-23 06:35:00|1451.8|1449.2|1450.83|1448.23|1451.8|1449.2|1450.58|1447.98|0
1640241600000|2021-12-23 06:40:00|1450.58|1447.98|1451.07|1448.47|1451.31|1448.71|1450.58|1447.98|0
1640241900000|2021-12-23 06:45:00|1450.94|1448.34|1451.07|1448.47|1451.55|1448.95|1450.82|1448.22|0
1640242200000|2021-12-23 06:50:00|1451.18|1448.58|1450.82|1448.22|1451.55|1448.95|1450.82|1448.22|0
1640242500000|2021-12-23 06:55:00|1450.94|1448.34|1452.28|1449.68|1452.52|1449.92|1450.94|1448.34|0
1640242800000|2021-12-23 07:00:00|1452.52|1449.92|1451.79|1449.19|1452.77|1450.17|1451.55|1448.95|0
1640243100000|2021-12-23 07:05:00|1451.67|1449.07|1452.28|1449.68|1452.52|1449.92|1451.67|1449.07|0
1640243400000|2021-12-23 07:10:00|1452.4|1449.8|1452.28|1449.68|1452.52|1449.92|1451.79|1449.19|0
1640243700000|2021-12-23 07:15:00|1451.79|1449.19|1452.03|1449.43|1452.28|1449.68|1451.06|1448.46|0
1640244000000|2021-12-23 07:20:00|1451.91|1449.31|1451.3|1448.7|1452.03|1449.43|1451.06|1448.46|0
1640244300000|2021-12-23 07:25:00|1451.55|1448.95|1451.54|1448.94|1452.03|1449.43|1451.06|1448.46|0
1640244600000|2021-12-23 07:30:00|1451.3|1448.7|1451.06|1448.46|1451.54|1448.94|1450.57|1447.97|0
1640244900000|2021-12-23 07:35:00|1451.17|1448.57|1453|1450.4|1453.49|1450.89|1451.06|1448.46|0
1640245200000|2021-12-23 07:40:00|1453.12|1450.52|1453.12|1450.52|1453.49|1450.89|1452.51|1449.91|0
1640245500000|2021-12-23 07:45:00|1453.24|1450.64|1452.51|1449.91|1453.24|1450.64|1452.27|1449.67|0
1640245800000|2021-12-23 07:50:00|1452.27|1449.67|1452.27|1449.67|1452.76|1450.16|1452.02|1449.42|0
1640246100000|2021-12-23 07:55:00|1452.75|1450.15|1452.51|1449.91|1453.48|1450.88|1452.02|1449.42|0
1640246400000|2021-12-23 08:00:00|1452.63|1450.03|1452.27|1449.67|1453.48|1450.88|1451.78|1449.18|0
1640246700000|2021-12-23 08:05:00|1452.07|1449.87|1451.82|1449.62|1452.31|1450.11|1450.97|1448.77|0
1640247000000|2021-12-23 08:10:00|1452.06|1449.86|1450.36|1448.16|1452.31|1450.11|1450.12|1447.92|0
1640247300000|2021-12-23 08:15:00|1450.48|1448.28|1448.9|1446.7|1451.33|1449.13|1448.66|1446.46|0
1640247600000|2021-12-23 08:20:00|1448.66|1446.46|1451.09|1448.89|1451.09|1448.89|1448.41|1446.21|0
1640247900000|2021-12-23 08:25:00|1450.96|1448.76|1451.57|1449.37|1451.82|1449.62|1450.36|1448.16|0
1640248200000|2021-12-23 08:30:00|1451.33|1449.13|1452.06|1449.86|1452.06|1449.86|1450.6|1448.4|0
1640248500000|2021-12-23 08:35:00|1451.82|1449.62|1447.92|1445.72|1452.06|1449.86|1446.46|1444.26|0
1640248800000|2021-12-23 08:40:00|1448.04|1445.84|1448.77|1446.57|1449.62|1447.42|1447.68|1445.48|0
1640249100000|2021-12-23 08:45:00|1448.89|1446.69|1450.35|1448.15|1450.6|1448.4|1448.04|1445.84|0
1640249400000|2021-12-23 08:50:00|1450.11|1447.91|1455.09|1452.89|1455.95|1453.75|1449.87|1447.67|0
1640249700000|2021-12-23 08:55:00|1454.97|1452.77|1455.46|1453.26|1456.68|1454.48|1454.97|1452.77|0
1640250000000|2021-12-23 09:00:00|1455.22|1453.02|1454.73|1452.53|1455.46|1453.26|1453.51|1451.31|0
1640250300000|2021-12-23 09:05:00|1454.97|1452.77|1456.92|1454.72|1457.65|1455.45|1454.97|1452.77|0
1640250600000|2021-12-23 09:10:00|1456.79|1454.59|1456.19|1453.99|1457.65|1455.45|1456.19|1453.99|0
1640250900000|2021-12-23 09:15:00|1456.06|1453.86|1455.21|1453.01|1456.19|1453.99|1454.84|1452.64|0
1640251200000|2021-12-23 09:20:00|1455.45|1453.25|1453.75|1451.55|1455.45|1453.25|1453.38|1451.18|0
1640251500000|2021-12-23 09:25:00|1453.99|1451.79|1453.26|1451.06|1454.24|1452.04|1453.26|1451.06|0
1640251800000|2021-12-23 09:30:00|1453.02|1450.82|1453.5|1451.3|1454.24|1452.04|1452.53|1450.33|0
1640252100000|2021-12-23 09:35:00|1453.38|1451.18|1454.48|1452.28|1454.48|1452.28|1453.38|1451.18|0
1640252400000|2021-12-23 09:40:00|1454.72|1452.52|1454.96|1452.76|1455.45|1453.25|1454.23|1452.03|0
1640252700000|2021-12-23 09:45:00|1455.21|1453.01|1454.47|1452.27|1455.21|1453.01|1453.5|1451.3|0
1640253000000|2021-12-23 09:50:00|1454.35|1452.15|1453.62|1451.42|1454.72|1452.52|1453.5|1451.3|0
1640253300000|2021-12-23 09:55:00|1453.74|1451.54|1454.23|1452.03|1454.72|1452.52|1453.74|1451.54|0
1640253600000|2021-12-23 10:00:00|1454.35|1452.15|1454.23|1452.03|1454.47|1452.27|1453.25|1451.05|0
1640253900000|2021-12-23 10:05:00|1454.47|1452.27|1454.23|1452.03|1454.71|1452.51|1453.74|1451.54|0
1640254200000|2021-12-23 10:10:00|1454.47|1452.27|1454.71|1452.51|1454.96|1452.76|1454.47|1452.27|0
1640254500000|2021-12-23 10:15:00|1454.95|1452.75|1454.95|1452.75|1454.95|1452.75|1454.71|1452.51|0
1640254800000|2021-12-23 10:20:00|1455.07|1452.87|1456.17|1453.97|1457.14|1454.94|1455.07|1452.87|0
1640255100000|2021-12-23 10:25:00|1455.93|1453.73|1456.04|1453.84|1456.41|1454.21|1455.68|1453.48|0
1640255400000|2021-12-23 10:30:00|1455.92|1453.72|1455.8|1453.6|1456.17|1453.97|1455.68|1453.48|0
1640255700000|2021-12-23 10:35:00|1455.68|1453.48|1457.63|1455.43|1457.63|1455.43|1455.68|1453.48|0
1640256000000|2021-12-23 10:40:00|1458.36|1456.16|1457.87|1455.67|1458.36|1456.16|1457.63|1455.43|0
1640256300000|2021-12-23 10:45:00|1457.62|1455.42|1457.38|1455.18|1457.62|1455.42|1456.89|1454.69|0
1640256600000|2021-12-23 10:50:00|1457.62|1455.42|1459.08|1456.88|1460.06|1457.86|1457.62|1455.42|0
1640256900000|2021-12-23 10:55:00|1459.2|1457|1459.08|1456.88|1459.81|1457.61|1459.08|1456.88|0
1640257200000|2021-12-23 11:00:00|1459.33|1457.13|1458.84|1456.64|1459.57|1457.37|1458.59|1456.39|0
1640257500000|2021-12-23 11:05:00|1458.59|1456.39|1460.05|1457.85|1460.3|1458.1|1458.59|1456.39|0
1640257800000|2021-12-23 11:10:00|1460.3|1458.1|1459.32|1457.12|1461.03|1458.83|1459.32|1457.12|0
1640258100000|2021-12-23 11:15:00|1459.08|1456.88|1459.08|1456.88|1459.81|1457.61|1458.35|1456.15|0
1640258400000|2021-12-23 11:20:00|1459.32|1457.12|1459.56|1457.36|1460.05|1457.85|1459.32|1457.12|0
1640258700000|2021-12-23 11:25:00|1459.32|1457.12|1461.02|1458.82|1461.02|1458.82|1459.08|1456.88|0
1640259000000|2021-12-23 11:30:00|1460.78|1458.58|1459.8|1457.6|1460.78|1458.58|1459.8|1457.6|0
1640259300000|2021-12-23 11:35:00|1459.56|1457.36|1459.8|1457.6|1459.92|1457.72|1459.07|1456.87|0
1640259600000|2021-12-23 11:40:00|1460.05|1457.85|1459.8|1457.6|1460.78|1458.58|1459.8|1457.6|0
1640259900000|2021-12-23 11:45:00|1460.04|1457.84|1459.56|1457.36|1460.04|1457.84|1459.07|1456.87|0
1640260200000|2021-12-23 11:50:00|1459.43|1457.23|1459.56|1457.36|1460.29|1458.09|1459.31|1457.11|0
1640260500000|2021-12-23 11:55:00|1460.04|1457.84|1460.77|1458.57|1461.02|1458.82|1460.04|1457.84|0
1640260800000|2021-12-23 12:00:00|1461.02|1458.82|1462.96|1460.76|1463.21|1461.01|1461.02|1458.82|0
1640261100000|2021-12-23 12:05:00|1463.21|1461.01|1461.99|1459.79|1463.21|1461.01|1461.99|1459.79|0
1640261400000|2021-12-23 12:10:00|1462.23|1460.03|1463.2|1461|1463.2|1461|1461.99|1459.79|0
1640261700000|2021-12-23 12:15:00|1463.08|1460.88|1461.98|1459.78|1463.69|1461.49|1461.74|1459.54|0
1640262000000|2021-12-23 12:20:00|1461.74|1459.54|1461.5|1459.3|1462.71|1460.51|1461.25|1459.05|0
1640262300000|2021-12-23 12:25:00|1461.37|1459.17|1460.28|1458.08|1461.5|1459.3|1459.55|1457.35|0
1640262600000|2021-12-23 12:30:00|1460.03|1457.83|1460.28|1458.08|1460.52|1458.32|1459.55|1457.35|0
1640262900000|2021-12-23 12:35:00|1460.15|1457.95|1460.67|1458.47|1460.67|1458.47|1460.03|1457.83|0
1640263200000|2021-12-23 12:40:00|1460.12|1457.92|1462.07|1459.87|1462.07|1459.87|1460.12|1457.92|0
1640263500000|2021-12-23 12:45:00|1462.31|1460.11|1462.31|1460.11|1462.31|1460.11|1461.82|1459.62|0
1640263800000|2021-12-23 12:50:00|1462.06|1459.86|1462.31|1460.11|1462.31|1460.11|1461.94|1459.74|0
1640264100000|2021-12-23 12:55:00|1462.55|1460.35|1462.42|1460.22|1462.55|1460.35|1461.82|1459.62|0
1640264400000|2021-12-23 13:00:00|1462.31|1460.11|1461.33|1459.13|1464.25|1462.05|1461.33|1459.13|0
1640264700000|2021-12-23 13:05:00|1461.09|1458.89|1460.84|1458.64|1461.82|1459.62|1460.6|1458.4|0
1640265000000|2021-12-23 13:10:00|1460.6|1458.4|1461.09|1458.89|1461.09|1458.89|1460.11|1457.91|0
1640265300000|2021-12-23 13:15:00|1460.84|1458.64|1459.87|1457.67|1460.84|1458.64|1459.87|1457.67|0
1640265600000|2021-12-23 13:20:00|1459.62|1457.42|1458.4|1456.2|1459.62|1457.42|1458.4|1456.2|0
1640265900000|2021-12-23 13:25:00|1458.16|1455.96|1459.13|1456.93|1459.13|1456.93|1457.19|1454.99|0
1640266200000|2021-12-23 13:30:00|1459.25|1457.05|1458.89|1456.69|1460.11|1457.91|1457.3|1455.1|0
1640266500000|2021-12-23 13:35:00|1459.13|1456.93|1457.43|1455.23|1460.11|1457.91|1457.18|1454.98|0
1640266800000|2021-12-23 13:40:00|1457.18|1454.98|1454.75|1452.55|1457.67|1455.47|1453.04|1450.84|0
1640267100000|2021-12-23 13:45:00|1454.5|1452.3|1457.78|1455.58|1458.15|1455.95|1454.5|1452.3|0
1640267400000|2021-12-23 13:50:00|1457.91|1455.71|1457.42|1455.22|1458.15|1455.95|1457.18|1454.98|0
1640267700000|2021-12-23 13:55:00|1457.18|1454.98|1458.15|1455.95|1458.64|1456.44|1456.94|1454.74|0
1640268000000|2021-12-23 14:00:00|1458.4|1456.2|1460.83|1458.63|1461.32|1459.12|1458.4|1456.2|0
1640268300000|2021-12-23 14:05:00|1460.1|1457.9|1460.59|1458.39|1461.07|1458.87|1459.61|1457.41|0
1640268600000|2021-12-23 14:10:00|1460.83|1458.63|1458.88|1456.68|1461.32|1459.12|1458.64|1456.44|0
1640268900000|2021-12-23 14:15:00|1458.64|1456.44|1458.15|1455.95|1459.61|1457.41|1457.66|1455.46|0
1640269200000|2021-12-23 14:20:00|1457.9|1455.7|1458.88|1456.68|1459.36|1457.16|1457.42|1455.22|0
1640269500000|2021-12-23 14:25:00|1459.12|1456.92|1457.17|1454.97|1459.36|1457.16|1457.17|1454.97|0
1640269800000|2021-12-23 14:30:00|1457.41|1455.21|1466.67|1464.47|1467.16|1464.96|1456.68|1454.48|0
1640270100000|2021-12-23 14:35:00|1466.91|1464.71|1474.47|1472.27|1476.42|1474.22|1466.67|1464.47|0
1640270400000|2021-12-23 14:40:00|1474.22|1472.02|1472.27|1470.07|1474.47|1472.27|1468.37|1466.17|0
1640270700000|2021-12-23 14:45:00|1473|1470.8|1470.19|1467.99|1473.98|1471.78|1469.35|1467.15|0
1640271000000|2021-12-23 14:50:00|1469.82|1467.62|1470.43|1468.23|1473.84|1471.64|1469.82|1467.62|0
1640271300000|2021-12-23 14:55:00|1470.68|1468.48|1472.38|1470.18|1473.23|1471.03|1467.51|1465.31|0
1640271600000|2021-12-23 15:00:00|1471.89|1469.69|1471.16|1468.96|1474.57|1472.37|1470.79|1468.59|0
1640271900000|2021-12-23 15:05:00|1470.92|1468.72|1471.89|1469.69|1472.87|1470.67|1470.19|1467.99|0
1640272200000|2021-12-23 15:10:00|1472.13|1469.93|1477.13|1474.93|1478.23|1476.03|1471.89|1469.69|0
1640272500000|2021-12-23 15:15:00|1477.5|1475.3|1476.03|1473.83|1477.74|1475.54|1475.06|1472.86|0
1640272800000|2021-12-23 15:20:00|1476.28|1474.08|1477.98|1475.78|1478.23|1476.03|1475.3|1473.1|0
1640273100000|2021-12-23 15:25:00|1477.74|1475.54|1476.52|1474.32|1477.98|1475.78|1474.81|1472.61|0
1640273400000|2021-12-23 15:30:00|1476.76|1474.56|1474.81|1472.61|1478.96|1476.76|1473.35|1471.15|0
1640273700000|2021-12-23 15:35:00|1474.57|1472.37|1475.05|1472.85|1476.27|1474.07|1473.83|1471.63|0
1640274000000|2021-12-23 15:40:00|1474.81|1472.61|1476.03|1473.83|1476.76|1474.56|1474.57|1472.37|0
1640274300000|2021-12-23 15:45:00|1475.78|1473.58|1477.98|1475.78|1478.22|1476.02|1475.54|1473.34|0
1640274600000|2021-12-23 15:50:00|1478.46|1476.26|1478.95|1476.75|1479.68|1477.48|1477|1474.8|0
1640274900000|2021-12-23 15:55:00|1479.19|1476.99|1480.9|1478.7|1481.14|1478.94|1478.95|1476.75|0
1640275200000|2021-12-23 16:00:00|1481.14|1478.94|1480.9|1478.7|1482.12|1479.92|1479.44|1477.24|0
1640275500000|2021-12-23 16:05:00|1481.14|1478.94|1482.85|1480.65|1483.58|1481.38|1480.65|1478.45|0
1640275800000|2021-12-23 16:10:00|1483.09|1480.89|1482.6|1480.4|1484.55|1482.35|1482.6|1480.4|0
1640276100000|2021-12-23 16:15:00|1483.09|1480.89|1483.33|1481.13|1484.31|1482.11|1482.6|1480.4|0
1640276400000|2021-12-23 16:20:00|1483.09|1480.89|1481.87|1479.67|1483.09|1480.89|1480.65|1478.45|0
1640276700000|2021-12-23 16:25:00|1481.63|1479.43|1479.19|1476.99|1482.36|1480.16|1478.21|1476.01|0
1640277000000|2021-12-23 16:30:00|1479.43|1477.23|1481.14|1478.94|1481.38|1479.18|1479.43|1477.23|0
1640277300000|2021-12-23 16:35:00|1481.38|1479.18|1481.65|1479.45|1481.92|1479.72|1480.89|1478.69|0
1640277600000|2021-12-23 16:40:00|1481.41|1479.21|1481.17|1478.97|1481.65|1479.45|1480.68|1478.48|0
1640277900000|2021-12-23 16:45:00|1481.41|1479.21|1481.9|1479.7|1483.11|1480.91|1481.17|1478.97|0
1640278200000|2021-12-23 16:50:00|1482.14|1479.94|1482.14|1479.94|1483.11|1480.91|1481.41|1479.21|0
1640278500000|2021-12-23 16:55:00|1482.38|1480.18|1483.11|1480.91|1483.11|1480.91|1481.41|1479.21|0
1640278800000|2021-12-23 17:00:00|1482.87|1480.67|1481.89|1479.69|1482.87|1480.67|1481.77|1479.57|0
1640279100000|2021-12-23 17:05:00|1482.14|1479.94|1481.16|1478.96|1482.38|1480.18|1480.92|1478.72|0
1640279400000|2021-12-23 17:10:00|1481.4|1479.2|1480.91|1478.71|1481.89|1479.69|1480.91|1478.71|0
1640279700000|2021-12-23 17:15:00|1481.16|1478.96|1479.69|1477.49|1481.16|1478.96|1479.21|1477.01|0
1640280000000|2021-12-23 17:20:00|1479.94|1477.74|1479.45|1477.25|1480.43|1478.23|1479.21|1477.01|0
1640280300000|2021-12-23 17:25:00|1479.21|1477.01|1479.69|1477.49|1480.18|1477.98|1479.2|1477|0
1640280600000|2021-12-23 17:30:00|1479.45|1477.25|1479.93|1477.73|1480.91|1478.71|1479.45|1477.25|0
1640280900000|2021-12-23 17:35:00|1480.18|1477.98|1480.5|1478.3|1480.98|1478.78|1479.69|1477.49|0
1640281200000|2021-12-23 17:40:00|1480.74|1478.54|1481.23|1479.03|1481.71|1479.51|1480.74|1478.54|0
1640281500000|2021-12-23 17:45:00|1481.47|1479.27|1480.25|1478.05|1481.47|1479.27|1480.01|1477.81|0
1640281800000|2021-12-23 17:50:00|1480.49|1478.29|1480.49|1478.29|1480.98|1478.78|1479.76|1477.56|0
1640282100000|2021-12-23 17:55:00|1480.25|1478.05|1481.47|1479.27|1481.47|1479.27|1480.25|1478.05|0
1640282400000|2021-12-23 18:00:00|1481.22|1479.02|1480.25|1478.05|1481.95|1479.75|1480.25|1478.05|0
1640282700000|2021-12-23 18:05:00|1480.49|1478.29|1480.36|1478.16|1481.47|1479.27|1480.11|1477.91|0
1640283000000|2021-12-23 18:10:00|1480.6|1478.4|1478.65|1476.45|1480.6|1478.4|1477.92|1475.72|0
1640283300000|2021-12-23 18:15:00|1478.41|1476.21|1478.89|1476.69|1479.62|1477.42|1478.41|1476.21|0
1640283600000|2021-12-23 18:20:00|1479.14|1476.94|1479.62|1477.42|1479.62|1477.42|1478.89|1476.69|0
1640283900000|2021-12-23 18:25:00|1479.38|1477.18|1482.55|1480.35|1482.79|1480.59|1479.38|1477.18|0
1640284200000|2021-12-23 18:30:00|1482.79|1480.59|1481.57|1479.37|1482.79|1480.59|1481.33|1479.13|0
1640284500000|2021-12-23 18:35:00|1481.33|1479.13|1481.08|1478.88|1481.81|1479.61|1481.08|1478.88|0
1640284800000|2021-12-23 18:40:00|1480.84|1478.64|1481.32|1479.12|1481.57|1479.37|1480.59|1478.39|0
1640285100000|2021-12-23 18:45:00|1481.08|1478.88|1482.3|1480.1|1482.3|1480.1|1481.08|1478.88|0
1640285400000|2021-12-23 18:50:00|1482.54|1480.34|1483.27|1481.07|1483.27|1481.07|1482.54|1480.34|0
1640285700000|2021-12-23 18:55:00|1483.52|1481.32|1483.27|1481.07|1484.25|1482.05|1482.78|1480.58|0
1640286000000|2021-12-23 19:00:00|1483.51|1481.31|1484.73|1482.53|1485.46|1483.26|1483.51|1481.31|0
1640286300000|2021-12-23 19:05:00|1484.98|1482.78|1484.24|1482.04|1485.71|1483.51|1484|1481.8|0
1640286600000|2021-12-23 19:10:00|1484.49|1482.29|1484|1481.8|1484.49|1482.29|1483.75|1481.55|0
1640286900000|2021-12-23 19:15:00|1483.75|1481.55|1484.73|1482.53|1484.97|1482.77|1482.29|1480.09|0
1640287200000|2021-12-23 19:20:00|1484.48|1482.28|1486.31|1484.11|1486.43|1484.23|1484.48|1482.28|0
1640287500000|2021-12-23 19:25:00|1486.43|1484.23|1485.95|1483.75|1486.92|1484.72|1485.7|1483.5|0
1640287800000|2021-12-23 19:30:00|1485.7|1483.5|1485.57|1483.37|1486.19|1483.99|1484.48|1482.28|0
1640288100000|2021-12-23 19:35:00|1485.46|1483.26|1484.72|1482.52|1485.46|1483.26|1484.48|1482.28|0
1640288400000|2021-12-23 19:40:00|1484.6|1482.4|1485.94|1483.74|1485.94|1483.74|1484.6|1482.4|0
1640288700000|2021-12-23 19:45:00|1485.7|1483.5|1486.43|1484.23|1486.43|1484.23|1485.21|1483.01|0
1640289000000|2021-12-23 19:50:00|1486.18|1483.98|1487.89|1485.69|1487.89|1485.69|1486.18|1483.98|0
1640289300000|2021-12-23 19:55:00|1487.65|1485.45|1487.89|1485.69|1488.13|1485.93|1487.4|1485.2|0
1640289600000|2021-12-23 20:00:00|1487.65|1485.45|1483.26|1481.06|1488.13|1485.93|1483.26|1481.06|0
1640289900000|2021-12-23 20:05:00|1483.5|1481.3|1484.72|1482.52|1485.45|1483.25|1483.26|1481.06|0
1640290200000|2021-12-23 20:10:00|1484.96|1482.76|1486.67|1484.47|1486.67|1484.47|1484.47|1482.27|0
1640290500000|2021-12-23 20:15:00|1487.4|1485.2|1486.18|1483.98|1487.64|1485.44|1485.69|1483.49|0
1640290800000|2021-12-23 20:20:00|1486.42|1484.22|1484.71|1482.51|1486.67|1484.47|1484.71|1482.51|0
1640291100000|2021-12-23 20:25:00|1484.96|1482.76|1484.71|1482.51|1485.44|1483.24|1483.98|1481.78|0
1640291400000|2021-12-23 20:30:00|1484.47|1482.27|1481.3|1479.1|1484.71|1482.51|1480.81|1478.61|0
1640291700000|2021-12-23 20:35:00|1481.05|1478.85|1484.17|1481.97|1485.15|1482.95|1481.05|1478.85|0
1640292000000|2021-12-23 20:40:00|1484.42|1482.22|1486.85|1484.65|1487.1|1484.9|1483.68|1481.48|0
1640292300000|2021-12-23 20:45:00|1487.1|1484.9|1489.29|1487.09|1490.02|1487.82|1486.85|1484.65|0
1640292600000|2021-12-23 20:50:00|1490.75|1488.55|1488.56|1486.36|1491.49|1489.29|1488.56|1486.36|0
1640292900000|2021-12-23 20:55:00|1488.31|1486.11|1476.12|1473.92|1488.31|1486.11|1475.88|1473.68|0
1640293200000|2021-12-23 21:00:00|1475.88|1473.68|1477.34|1475.14|1479.29|1477.09|1475.88|1473.68|0
1640293500000|2021-12-23 21:05:00|1477.83|1475.63|1476.61|1474.41|1479.29|1477.09|1476.61|1474.41|0
1640293800000|2021-12-23 21:10:00|1476.85|1474.65|1476.85|1474.65|1477.09|1474.89|1476.12|1473.92|0
1640592300000|2021-12-27 08:05:00|1476.42|1474.22|1478|1475.8|1480.2|1478|1476.29|1474.09|0
1640592600000|2021-12-27 08:10:00|1478.49|1476.29|1479.59|1477.39|1480.81|1478.61|1478.49|1476.29|0
1640592900000|2021-12-27 08:15:00|1479.35|1477.15|1479.59|1477.39|1481.3|1479.1|1479.1|1476.9|0
1640593200000|2021-12-27 08:20:00|1479.83|1477.63|1478.37|1476.17|1480.68|1478.48|1477.75|1475.55|0
1640593500000|2021-12-27 08:25:00|1478.48|1476.28|1477.26|1475.06|1478.86|1476.66|1476.9|1474.7|0
1640593800000|2021-12-27 08:30:00|1477.39|1475.19|1479.59|1477.39|1479.83|1477.63|1476.9|1474.7|0
1640594100000|2021-12-27 08:35:00|1479.7|1477.5|1480.8|1478.6|1481.29|1479.09|1479.59|1477.39|0
1640594400000|2021-12-27 08:40:00|1480.68|1478.48|1480.31|1478.11|1481.05|1478.85|1479.58|1477.38|0
1640594700000|2021-12-27 08:45:00|1480.07|1477.87|1480.07|1477.87|1480.07|1477.87|1478.61|1476.41|0
1640595000000|2021-12-27 08:50:00|1479.83|1477.63|1480.56|1478.36|1481.41|1479.21|1479.7|1477.5|0
1640595300000|2021-12-27 08:55:00|1480.43|1478.23|1480.8|1478.6|1483|1480.8|1480.31|1478.11|0
1640595600000|2021-12-27 09:00:00|1481.04|1478.84|1478.11|1475.91|1481.04|1478.84|1477.63|1475.43|0
1640595900000|2021-12-27 09:05:00|1477.99|1475.79|1482.02|1479.82|1482.02|1479.82|1477.87|1475.67|0
1640596200000|2021-12-27 09:10:00|1482.13|1479.93|1481.77|1479.57|1482.75|1480.55|1481.53|1479.33|0
1640596500000|2021-12-27 09:15:00|1482.02|1479.82|1480.06|1477.86|1482.02|1479.82|1479.82|1477.62|0
1640596800000|2021-12-27 09:20:00|1480.31|1478.11|1479.82|1477.62|1480.31|1478.11|1479.33|1477.13|0
1640597100000|2021-12-27 09:25:00|1479.69|1477.49|1480.18|1477.98|1480.3|1478.1|1479.33|1477.13|0
1640597400000|2021-12-27 09:30:00|1480.06|1477.86|1478.71|1476.51|1480.06|1477.86|1477.62|1475.42|0
1640597700000|2021-12-27 09:35:00|1478.6|1476.4|1480.55|1478.35|1480.79|1478.59|1478.6|1476.4|0
1640598000000|2021-12-27 09:40:00|1480.79|1478.59|1481.88|1479.68|1482.5|1480.3|1480.79|1478.59|0
1640598300000|2021-12-27 09:45:00|1481.77|1479.57|1482.27|1480.27|1483.13|1481.13|1481.64|1479.44|0
1640598600000|2021-12-27 09:50:00|1482.15|1480.15|1483.86|1481.86|1483.86|1481.86|1482.15|1480.15|0
1640598900000|2021-12-27 09:55:00|1483.62|1481.62|1483.98|1481.98|1484.84|1482.84|1483|1481|0
1640599200000|2021-12-27 10:00:00|1484.1|1482.1|1483.49|1481.49|1485.32|1483.32|1483.13|1481.13|0
1640599500000|2021-12-27 10:05:00|1483.37|1481.37|1482.39|1480.39|1483.61|1481.61|1482.15|1480.15|0
1640599800000|2021-12-27 10:10:00|1482.15|1480.15|1482.63|1480.63|1482.88|1480.88|1482.15|1480.15|0
1640600100000|2021-12-27 10:15:00|1482.88|1480.88|1484.59|1482.59|1484.83|1482.83|1482.88|1480.88|0
1640600400000|2021-12-27 10:20:00|1484.34|1482.34|1483.73|1481.73|1484.59|1482.59|1483.12|1481.12|0
1640600700000|2021-12-27 10:25:00|1483.61|1481.61|1483.85|1481.85|1484.34|1482.34|1483.36|1481.36|0
1640601000000|2021-12-27 10:30:00|1484.1|1482.1|1484.58|1482.58|1485.07|1483.07|1484.1|1482.1|0
1640601300000|2021-12-27 10:35:00|1484.34|1482.34|1484.34|1482.34|1484.83|1482.83|1483.85|1481.85|0
1640601600000|2021-12-27 10:40:00|1484.45|1482.45|1484.82|1482.82|1484.82|1482.82|1484.09|1482.09|0
1640601900000|2021-12-27 10:45:00|1484.94|1482.94|1485.31|1483.31|1485.8|1483.8|1484.94|1482.94|0
1640602200000|2021-12-27 10:50:00|1485.07|1483.07|1484.45|1482.45|1485.8|1483.8|1484.45|1482.45|0
1640602500000|2021-12-27 10:55:00|1484.33|1482.33|1484.33|1482.33|1484.33|1482.33|1483.6|1481.6|0
1640602800000|2021-12-27 11:00:00|1484.21|1482.21|1483.84|1481.84|1484.58|1482.58|1483.36|1481.36|0
1640603100000|2021-12-27 11:05:00|1484.09|1482.09|1484.57|1482.57|1484.82|1482.82|1483.84|1481.84|0
1640603400000|2021-12-27 11:10:00|1484.69|1482.69|1484.33|1482.33|1484.69|1482.69|1484.09|1482.09|0
1640603700000|2021-12-27 11:15:00|1484.45|1482.45|1484.33|1482.33|1484.69|1482.69|1484.08|1482.08|0
1640604000000|2021-12-27 11:20:00|1484.2|1482.2|1483.22|1481.22|1484.2|1482.2|1482.62|1480.62|0
1640604300000|2021-12-27 11:25:00|1483.11|1481.11|1483.22|1481.22|1484.08|1482.08|1483.11|1481.11|0
1640604600000|2021-12-27 11:30:00|1483.35|1481.35|1482.98|1480.98|1483.84|1481.84|1482.37|1480.37|0
1640604900000|2021-12-27 11:35:00|1483.1|1481.1|1483.84|1481.84|1484.08|1482.08|1483.1|1481.1|0
1640605200000|2021-12-27 11:40:00|1484.08|1482.08|1483.83|1481.83|1484.68|1482.68|1483.83|1481.83|0
1640605500000|2021-12-27 11:45:00|1483.59|1481.59|1483.22|1481.22|1483.83|1481.83|1483.1|1481.1|0
1640605800000|2021-12-27 11:50:00|1483.35|1481.35|1483.83|1481.83|1484.08|1482.08|1482.97|1480.97|0
1640606100000|2021-12-27 11:55:00|1484.08|1482.08|1484.32|1482.32|1484.32|1482.32|1483.59|1481.59|0
1640606400000|2021-12-27 12:00:00|1484.19|1482.19|1484.07|1482.07|1484.56|1482.56|1483.83|1481.83|0
1640606700000|2021-12-27 12:05:00|1484.19|1482.19|1484.81|1482.81|1485.05|1483.05|1483.59|1481.59|0
1640607000000|2021-12-27 12:10:00|1484.56|1482.56|1485.29|1483.29|1485.29|1483.29|1484.56|1482.56|0
1640607300000|2021-12-27 12:15:00|1485.54|1483.54|1486.76|1484.76|1486.76|1484.76|1485.29|1483.29|0
1640607600000|2021-12-27 12:20:00|1487|1485|1487.98|1485.98|1488.22|1486.22|1486.76|1484.76|0
1640607900000|2021-12-27 12:25:00|1488.22|1486.22|1487.97|1485.97|1488.22|1486.22|1487.24|1485.24|0
1640608200000|2021-12-27 12:30:00|1488.22|1486.22|1490.9|1488.9|1491.88|1489.88|1488.22|1486.22|0
1640608500000|2021-12-27 12:35:00|1491.15|1489.15|1491.39|1489.39|1491.63|1489.63|1490.17|1488.17|0
1640608800000|2021-12-27 12:40:00|1491.15|1489.15|1490.29|1488.29|1492.49|1490.49|1490.05|1488.05|0
1640609100000|2021-12-27 12:45:00|1490.05|1488.05|1490.05|1488.05|1490.29|1488.29|1489.19|1487.19|0
1640609400000|2021-12-27 12:50:00|1490.53|1488.53|1489.56|1487.56|1490.53|1488.53|1489.31|1487.31|0
1640609700000|2021-12-27 12:55:00|1489.8|1487.8|1489.31|1487.31|1490.04|1488.04|1489.31|1487.31|0
1640610000000|2021-12-27 13:00:00|1489.55|1487.55|1489.8|1487.8|1490.29|1488.29|1489.18|1487.18|0
1640610300000|2021-12-27 13:05:00|1489.55|1487.55|1490.04|1488.04|1490.53|1488.53|1489.55|1487.55|0
1640610600000|2021-12-27 13:10:00|1490.28|1488.28|1490.28|1488.28|1490.28|1488.28|1489.31|1487.31|0
1640610900000|2021-12-27 13:15:00|1490.53|1488.53|1492.24|1490.24|1492.24|1490.24|1490.53|1488.53|0
1640611200000|2021-12-27 13:20:00|1492.48|1490.48|1491.75|1489.75|1492.97|1490.97|1491.5|1489.5|0
1640611500000|2021-12-27 13:25:00|1491.99|1489.99|1491.01|1489.01|1491.99|1489.99|1490.28|1488.28|0
1640611800000|2021-12-27 13:30:00|1491.5|1489.5|1491.37|1489.37|1491.5|1489.5|1490.77|1488.77|0
1640612100000|2021-12-27 13:35:00|1491.5|1489.5|1491.99|1489.99|1492.48|1490.48|1491.26|1489.26|0
1640612400000|2021-12-27 13:40:00|1492.23|1490.23|1492.96|1490.96|1492.97|1490.97|1491.99|1489.99|0
1640612700000|2021-12-27 13:45:00|1492.72|1490.72|1493.45|1491.45|1494.18|1492.18|1492.72|1490.72|0
1640613000000|2021-12-27 13:50:00|1493.21|1491.21|1494.32|1492.32|1495.05|1493.05|1492.72|1490.72|0
1640613300000|2021-12-27 13:55:00|1494.07|1492.07|1493.1|1491.1|1494.32|1492.32|1493.1|1491.1|0
1640613600000|2021-12-27 14:00:00|1492.85|1490.85|1493.34|1491.34|1493.58|1491.58|1492.61|1490.61|0
1640613900000|2021-12-27 14:05:00|1493.1|1491.1|1492.61|1490.61|1494.32|1492.32|1491.87|1489.87|0
1640614200000|2021-12-27 14:10:00|1492.85|1490.85|1493.58|1491.58|1493.58|1491.58|1492.61|1490.61|0
1640614500000|2021-12-27 14:15:00|1493.34|1491.34|1492.12|1490.12|1494.07|1492.07|1491.87|1489.87|0
1640614800000|2021-12-27 14:20:00|1492.36|1490.36|1492.6|1490.6|1493.09|1491.09|1491.63|1489.63|0
1640615100000|2021-12-27 14:25:00|1492.36|1490.36|1490.16|1488.16|1492.36|1490.36|1490.16|1488.16|0
1640615400000|2021-12-27 14:30:00|1490.65|1488.65|1498.46|1496.46|1501.39|1499.39|1490.16|1488.16|0
1640615700000|2021-12-27 14:35:00|1497.72|1495.72|1498.94|1496.94|1500.65|1498.65|1497.72|1495.72|0
1640616000000|2021-12-27 14:40:00|1499.43|1497.43|1500.16|1498.16|1502.36|1500.36|1498.94|1496.94|0
1640616300000|2021-12-27 14:45:00|1499.68|1497.68|1504.07|1502.07|1504.07|1502.07|1498.7|1496.7|0
1640616600000|2021-12-27 14:50:00|1503.09|1501.09|1500.41|1498.41|1506.51|1504.51|1500.16|1498.16|0
1640616900000|2021-12-27 14:55:00|1500.65|1498.65|1501.81|1499.81|1502.11|1500.11|1499.92|1497.92|0
1640617200000|2021-12-27 15:00:00|1502.55|1500.55|1506.45|1504.45|1506.45|1504.45|1501.08|1499.08|0
1640617500000|2021-12-27 15:05:00|1506.21|1504.21|1509.38|1507.38|1509.38|1507.38|1505.72|1503.72|0
1640617800000|2021-12-27 15:10:00|1509.13|1507.13|1509.62|1507.62|1509.62|1507.62|1507.43|1505.43|0
1640618100000|2021-12-27 15:15:00|1509.38|1507.38|1509.62|1507.62|1509.87|1507.87|1508.16|1506.16|0
1640618400000|2021-12-27 15:20:00|1509.86|1507.86|1512.31|1510.31|1513.28|1511.28|1509.13|1507.13|0
1640618700000|2021-12-27 15:25:00|1512.55|1510.55|1516.21|1514.21|1516.21|1514.21|1511.33|1509.33|0
1640619000000|2021-12-27 15:30:00|1516.46|1514.46|1516.94|1514.94|1517.68|1515.68|1514.01|1512.01|0
1640619300000|2021-12-27 15:35:00|1516.7|1514.7|1517.43|1515.43|1517.92|1515.92|1514.99|1512.99|0
1640619600000|2021-12-27 15:40:00|1517.19|1515.19|1517.19|1515.19|1517.92|1515.92|1515.72|1513.72|0
1640619900000|2021-12-27 15:45:00|1517.43|1515.43|1516.94|1514.94|1518.16|1516.16|1514.5|1512.5|0
1640620200000|2021-12-27 15:50:00|1517.18|1515.18|1516.69|1514.69|1518.16|1516.16|1516.45|1514.45|0
1640620500000|2021-12-27 15:55:00|1516.57|1514.57|1519.38|1517.38|1519.38|1517.38|1516.45|1514.45|0
1640620800000|2021-12-27 16:00:00|1520.11|1518.11|1521.33|1519.33|1521.33|1519.33|1518.4|1516.4|0
1640621100000|2021-12-27 16:05:00|1521.09|1519.09|1520.36|1518.36|1521.09|1519.09|1518.4|1516.4|0
1640621400000|2021-12-27 16:10:00|1520.47|1518.47|1521.58|1519.58|1522.31|1520.31|1520.11|1518.11|0
1640621700000|2021-12-27 16:15:00|1521.82|1519.82|1518.15|1516.15|1522.31|1520.31|1517.18|1515.18|0
1640622000000|2021-12-27 16:20:00|1518.4|1516.4|1518.15|1516.15|1519.13|1517.13|1516.2|1514.2|0
1640622300000|2021-12-27 16:25:00|1517.91|1515.91|1520.84|1518.84|1521.57|1519.57|1517.66|1515.66|0
1640622600000|2021-12-27 16:30:00|1520.11|1518.11|1519.13|1517.13|1521.08|1519.08|1518.64|1516.64|0
1640622900000|2021-12-27 16:35:00|1518.64|1516.64|1521.08|1519.08|1521.33|1519.33|1517.91|1515.91|0
1640623200000|2021-12-27 16:40:00|1520.59|1518.59|1520.59|1518.59|1521.32|1519.32|1519.86|1517.86|0
1640623500000|2021-12-27 16:45:00|1520.35|1518.35|1519.61|1517.61|1521.32|1519.32|1519.37|1517.37|0
1640623800000|2021-12-27 16:50:00|1519.37|1517.37|1520.35|1518.35|1520.83|1518.83|1519.12|1517.12|0
1640624100000|2021-12-27 16:55:00|1520.59|1518.59|1522.05|1520.05|1522.06|1520.06|1520.35|1518.35|0
1640624400000|2021-12-27 17:00:00|1521.81|1519.81|1524.01|1522.01|1524.25|1522.25|1521.81|1519.81|0
1640624700000|2021-12-27 17:05:00|1523.76|1521.76|1524.5|1522.5|1524.74|1522.74|1523.76|1521.76|0
1640625000000|2021-12-27 17:10:00|1524.01|1522.01|1524.74|1522.74|1524.98|1522.98|1522.79|1520.79|0
1640625300000|2021-12-27 17:15:00|1524.98|1522.98|1524.49|1522.49|1524.98|1522.98|1524.01|1522.01|0
1640625600000|2021-12-27 17:20:00|1524.74|1522.74|1524.98|1522.98|1525.23|1523.23|1523.76|1521.76|0
1640625900000|2021-12-27 17:25:00|1525.23|1523.23|1525.99|1523.99|1526.61|1524.61|1524.98|1522.98|0
1640626200000|2021-12-27 17:30:00|1526.11|1524.11|1525.5|1523.5|1526.73|1524.73|1524.53|1522.53|0
1640626500000|2021-12-27 17:35:00|1525.26|1523.26|1525.75|1523.75|1525.75|1523.75|1524.28|1522.28|0
1640626800000|2021-12-27 17:40:00|1525.5|1523.5|1525.99|1523.99|1525.99|1523.99|1524.28|1522.28|0
1640627100000|2021-12-27 17:45:00|1525.75|1523.75|1526.48|1524.48|1526.48|1524.48|1525.01|1523.01|0
1640627400000|2021-12-27 17:50:00|1526.23|1524.23|1526.97|1524.97|1527.21|1525.21|1525.99|1523.99|0
1640627700000|2021-12-27 17:55:00|1526.72|1524.72|1526.97|1524.97|1527.33|1525.33|1526.48|1524.48|0
1640628000000|2021-12-27 18:00:00|1526.84|1524.84|1526.48|1524.48|1526.84|1524.84|1525.74|1523.74|0
1640628300000|2021-12-27 18:05:00|1526.72|1524.72|1527.45|1525.45|1527.45|1525.45|1526.23|1524.23|0
1640628600000|2021-12-27 18:10:00|1527.21|1525.21|1527.94|1525.94|1527.94|1525.94|1526.23|1524.23|0
1640628900000|2021-12-27 18:15:00|1528.18|1526.18|1527.69|1525.69|1528.18|1526.18|1527.21|1525.21|0
1640629200000|2021-12-27 18:20:00|1527.45|1525.45|1529.16|1527.16|1529.16|1527.16|1527.2|1525.2|0
1640629500000|2021-12-27 18:25:00|1528.91|1526.91|1529.16|1527.16|1530.87|1528.87|1528.91|1526.91|0
1640629800000|2021-12-27 18:30:00|1529.4|1527.4|1528.67|1526.67|1529.4|1527.4|1528.3|1526.3|0
1640630100000|2021-12-27 18:35:00|1528.91|1526.91|1529.4|1527.4|1530.13|1528.13|1528.67|1526.67|0
1640630400000|2021-12-27 18:40:00|1529.64|1527.64|1529.64|1527.64|1529.89|1527.89|1528.91|1526.91|0
1640630700000|2021-12-27 18:45:00|1529.4|1527.4|1529.89|1527.89|1529.89|1527.89|1528.67|1526.67|0
1640631000000|2021-12-27 18:50:00|1529.64|1527.64|1530.62|1528.62|1530.86|1528.86|1529.64|1527.64|0
1640631300000|2021-12-27 18:55:00|1530.86|1528.86|1532.33|1530.33|1532.33|1530.33|1530.37|1528.37|0
1640631600000|2021-12-27 19:00:00|1532.09|1530.09|1531.84|1529.84|1532.09|1530.09|1529.88|1527.88|0
1640631900000|2021-12-27 19:05:00|1532.08|1530.08|1532.08|1530.08|1532.08|1530.08|1530.98|1528.98|0
1640632200000|2021-12-27 19:10:00|1531.84|1529.84|1532.08|1530.08|1532.57|1530.57|1531.35|1529.35|0
1640632500000|2021-12-27 19:15:00|1531.84|1529.84|1532.33|1530.33|1532.33|1530.33|1531.35|1529.35|0
1640632800000|2021-12-27 19:20:00|1532.08|1530.08|1533.3|1531.3|1533.79|1531.79|1532.08|1530.08|0
1640633100000|2021-12-27 19:25:00|1533.79|1531.79|1535.21|1533.21|1535.21|1533.21|1533.3|1531.3|0
1640633400000|2021-12-27 19:30:00|1534.97|1532.97|1534.23|1532.23|1534.97|1532.97|1533.99|1531.99|0
1640633700000|2021-12-27 19:35:00|1534.48|1532.48|1533.5|1531.5|1535.21|1533.21|1533.26|1531.26|0
1640634000000|2021-12-27 19:40:00|1533.74|1531.74|1532.28|1530.28|1534.72|1532.72|1532.28|1530.28|0
1640634300000|2021-12-27 19:45:00|1531.3|1529.3|1530.56|1528.56|1531.79|1529.79|1529.34|1527.34|0
1640634600000|2021-12-27 19:50:00|1530.81|1528.81|1529.58|1527.58|1530.81|1528.81|1529.1|1527.1|0
1640634900000|2021-12-27 19:55:00|1529.34|1527.34|1531.05|1529.05|1531.3|1529.3|1528.61|1526.61|0
1640635200000|2021-12-27 20:00:00|1530.81|1528.81|1529.58|1527.58|1530.81|1528.81|1528.61|1526.61|0
1640635500000|2021-12-27 20:05:00|1529.46|1527.46|1529.58|1527.58|1529.83|1527.83|1527.63|1525.63|0
1640635800000|2021-12-27 20:10:00|1529.34|1527.34|1528.85|1526.85|1529.34|1527.34|1527.63|1525.63|0
1640636100000|2021-12-27 20:15:00|1528.6|1526.6|1528.36|1526.36|1528.85|1526.85|1526.65|1524.65|0
1640636400000|2021-12-27 20:20:00|1528.11|1526.11|1528.85|1526.85|1529.58|1527.58|1527.13|1525.13|0
1640636700000|2021-12-27 20:25:00|1529.09|1527.09|1532.02|1530.02|1532.27|1530.27|1529.09|1527.09|0
1640637000000|2021-12-27 20:30:00|1532.27|1530.27|1532.51|1530.51|1533.24|1531.24|1532.27|1530.27|0
1640637300000|2021-12-27 20:35:00|1532.27|1530.27|1530.55|1528.55|1532.51|1530.51|1530.55|1528.55|0
1640637600000|2021-12-27 20:40:00|1530.8|1528.8|1534.95|1532.95|1535.2|1533.2|1530.55|1528.55|0
1640637900000|2021-12-27 20:45:00|1535.2|1533.2|1536.18|1534.18|1536.91|1534.91|1534.71|1532.71|0
1640638200000|2021-12-27 20:50:00|1536.66|1534.66|1539.35|1537.35|1540.09|1538.09|1535.2|1533.2|0
1640638500000|2021-12-27 20:55:00|1539.6|1537.6|1541.94|1539.94|1541.94|1539.94|1538.62|1536.62|0
1640638800000|2021-12-27 21:00:00|1542.67|1540.67|1542.43|1540.43|1543.16|1541.16|1542.43|1540.43|0
1640639100000|2021-12-27 21:05:00|1542.18|1540.18|1541.45|1539.45|1542.67|1540.67|1541.21|1539.21|0
1640639400000|2021-12-27 21:10:00|1541.69|1539.69|1540.47|1538.47|1541.69|1539.69|1540.47|1538.47|0
1640639700000|2021-12-27 21:15:00|1541.01|1538.41|1542.24|1539.64|1542.48|1539.88|1541.01|1538.41|0
1640640000000|2021-12-27 21:20:00|1541.99|1539.39|1541.75|1539.15|1542.24|1539.64|1541.75|1539.15|0
1640640300000|2021-12-27 21:25:00|1541.99|1539.39|1542.23|1539.63|1542.24|1539.64|1541.99|1539.39|0
1640640600000|2021-12-27 21:30:00|1542.48|1539.88|1542.48|1539.88|1542.72|1540.12|1541.99|1539.39|0
1640640900000|2021-12-27 21:35:00|1542.23|1539.63|1543.21|1540.61|1543.46|1540.86|1542.23|1539.63|0
1640641200000|2021-12-27 21:40:00|1542.97|1540.37|1542.48|1539.88|1543.21|1540.61|1542.23|1539.63|0
1640641500000|2021-12-27 21:45:00|1542.23|1539.63|1541.5|1538.9|1542.72|1540.12|1541.5|1538.9|0
1640641800000|2021-12-27 21:50:00|1541.74|1539.14|1542.72|1540.12|1542.96|1540.36|1541.74|1539.14|0
1640642100000|2021-12-27 21:55:00|1542.96|1540.36|1541.86|1539.26|1542.96|1540.36|1541.61|1539.01|0
1640642400000|2021-12-27 22:00:00|1541.53|1538.93|1541.06|1538.46|1541.89|1539.29|1540.42|1537.82|0
1640642700000|2021-12-27 22:05:00|1541.1|1538.5|1541.42|1538.82|1541.42|1538.82|1541.1|1538.5|0
1640643000000|2021-12-27 22:10:00|1541.38|1538.78|1541.1|1538.5|1541.38|1538.78|1541.06|1538.46|0
1640643300000|2021-12-27 22:15:00|1541.06|1538.46|1541.27|1538.67|1541.27|1538.67|1541.06|1538.46|0
1640643600000|2021-12-27 22:20:00|1541.24|1538.64|1541.1|1538.5|1541.27|1538.67|1540.84|1538.24|0
1640643900000|2021-12-27 22:25:00|1541.06|1538.46|1541.06|1538.46|1541.74|1539.14|1540.88|1538.28|0
1640644200000|2021-12-27 22:30:00|1541.1|1538.5|1541.1|1538.5|1541.38|1538.78|1540.99|1538.39|0
1640644500000|2021-12-27 22:35:00|1541.13|1538.53|1541.55|1538.95|1541.55|1538.95|1541.06|1538.46|0
1640644800000|2021-12-27 22:40:00|1541.49|1538.89|1541.16|1538.56|1541.63|1539.03|1541.16|1538.56|0
1640645100000|2021-12-27 22:45:00|1541.23|1538.63|1541.16|1538.56|1541.23|1538.63|1541.16|1538.56|0
1640645400000|2021-12-27 22:50:00|1541.13|1538.53|1541.02|1538.42|1541.23|1538.63|1541.02|1538.42|0
1640645700000|2021-12-27 22:55:00|1540.94|1538.34|1540.87|1538.27|1541.09|1538.49|1540.87|1538.27|0
1640646000000|2021-12-27 23:00:00|1539.89|1537.29|1541.6|1539|1542.21|1539.61|1539.89|1537.29|0
1640646300000|2021-12-27 23:05:00|1541.72|1539.12|1540.5|1537.9|1542.09|1539.49|1540.26|1537.66|0
1640646600000|2021-12-27 23:10:00|1540.75|1538.15|1540.5|1537.9|1541.23|1538.63|1540.26|1537.66|0
1640646900000|2021-12-27 23:15:00|1540.74|1538.14|1540.5|1537.9|1541.23|1538.63|1540.5|1537.9|0
1640647200000|2021-12-27 23:20:00|1540.37|1537.77|1539.27|1536.67|1540.74|1538.14|1539.03|1536.43|0
1640647500000|2021-12-27 23:25:00|1539.03|1536.43|1538.66|1536.06|1539.52|1536.92|1537.81|1535.21|0
1640647800000|2021-12-27 23:30:00|1538.54|1535.94|1539.52|1536.92|1539.52|1536.92|1538.54|1535.94|0
1640648100000|2021-12-27 23:35:00|1539.39|1536.79|1538.78|1536.18|1539.52|1536.92|1538.78|1536.18|0
1640648400000|2021-12-27 23:40:00|1538.66|1536.06|1538.29|1535.69|1539.14|1536.54|1538.05|1535.45|0
1640648700000|2021-12-27 23:45:00|1537.8|1535.2|1538.29|1535.69|1538.78|1536.18|1537.8|1535.2|0
1640649000000|2021-12-27 23:50:00|1538.16|1535.56|1538.16|1535.56|1538.29|1535.69|1537.8|1535.2|0
1640649300000|2021-12-27 23:55:00|1538.05|1535.45|1538.04|1535.44|1538.53|1535.93|1537.92|1535.32|0
1640649600000|2021-12-28 00:00:00|1538.29|1535.69|1536.58|1533.98|1538.29|1535.69|1536.09|1533.49|0
1640649900000|2021-12-28 00:05:00|1536.33|1533.73|1535.6|1533|1537.07|1534.47|1535.11|1532.51|0
1640650200000|2021-12-28 00:10:00|1535.35|1532.75|1534.86|1532.26|1536.33|1533.73|1534.86|1532.26|0
1640650500000|2021-12-28 00:15:00|1534.98|1532.38|1535.84|1533.24|1536.33|1533.73|1534.98|1532.38|0
1640650800000|2021-12-28 00:20:00|1536.08|1533.48|1538.04|1535.44|1538.28|1535.68|1535.71|1533.11|0
1640651100000|2021-12-28 00:25:00|1538.28|1535.68|1538.77|1536.17|1538.77|1536.17|1537.31|1534.71|0
1640651400000|2021-12-28 00:30:00|1539.02|1536.42|1538.04|1535.44|1539.02|1536.42|1537.79|1535.19|0
1640651700000|2021-12-28 00:35:00|1537.79|1535.19|1537.79|1535.19|1538.15|1535.55|1537.06|1534.46|0
1640652000000|2021-12-28 00:40:00|1538.04|1535.44|1539.5|1536.9|1539.5|1536.9|1537.3|1534.7|0
1640652300000|2021-12-28 00:45:00|1539.26|1536.66|1538.52|1535.92|1540.24|1537.64|1538.52|1535.92|0
1640652600000|2021-12-28 00:50:00|1538.28|1535.68|1538.52|1535.92|1538.77|1536.17|1537.79|1535.19|0
1640652900000|2021-12-28 00:55:00|1538.77|1536.17|1539.5|1536.9|1539.99|1537.39|1538.77|1536.17|0
1640653200000|2021-12-28 01:00:00|1539.99|1537.39|1538.76|1536.16|1539.99|1537.39|1538.28|1535.68|0
1640653500000|2021-12-28 01:05:00|1538.64|1536.04|1538.03|1535.43|1538.76|1536.16|1537.05|1534.45|0
1640653800000|2021-12-28 01:10:00|1537.78|1535.18|1538.03|1535.43|1538.52|1535.92|1537.54|1534.94|0
1640654100000|2021-12-28 01:15:00|1537.78|1535.18|1536.56|1533.96|1538.52|1535.92|1535.58|1532.98|0
1640654400000|2021-12-28 01:20:00|1536.32|1533.72|1536.31|1533.71|1536.56|1533.96|1535.83|1533.23|0
1640654700000|2021-12-28 01:25:00|1536.07|1533.47|1535.45|1532.85|1536.07|1533.47|1535.09|1532.49|0
1640655000000|2021-12-28 01:30:00|1535.58|1532.98|1535.33|1532.73|1536.07|1533.47|1534.85|1532.25|0
1640655300000|2021-12-28 01:35:00|1535.58|1532.98|1536.31|1533.71|1536.8|1534.2|1535.33|1532.73|0
1640655600000|2021-12-28 01:40:00|1536.07|1533.47|1536.8|1534.2|1537.04|1534.44|1535.82|1533.22|0
1640655900000|2021-12-28 01:45:00|1537.04|1534.44|1535.82|1533.22|1537.04|1534.44|1535.58|1532.98|0
1640656200000|2021-12-28 01:50:00|1535.69|1533.09|1537.29|1534.69|1537.29|1534.69|1534.71|1532.11|0
1640656500000|2021-12-28 01:55:00|1537.53|1534.93|1536.55|1533.95|1537.65|1535.05|1536.31|1533.71|0
1640656800000|2021-12-28 02:00:00|1536.31|1533.71|1535.33|1532.73|1536.67|1534.07|1535.08|1532.48|0
1640657100000|2021-12-28 02:05:00|1535.57|1532.97|1536.06|1533.46|1536.06|1533.46|1535.33|1532.73|0
1640657400000|2021-12-28 02:10:00|1536.3|1533.7|1535.57|1532.97|1536.55|1533.95|1535.44|1532.84|0
1640657700000|2021-12-28 02:15:00|1535.69|1533.09|1533.61|1531.01|1535.93|1533.33|1533.61|1531.01|0
1640658000000|2021-12-28 02:20:00|1533.86|1531.26|1533.86|1531.26|1534.59|1531.99|1533.61|1531.01|0
1640658300000|2021-12-28 02:25:00|1533.73|1531.13|1534.59|1531.99|1534.59|1531.99|1533.37|1530.77|0
1640658600000|2021-12-28 02:30:00|1534.46|1531.86|1534.34|1531.74|1534.83|1532.23|1534.1|1531.5|0
1640658900000|2021-12-28 02:35:00|1534.46|1531.86|1535.08|1532.48|1535.32|1532.72|1534.34|1531.74|0
1640659200000|2021-12-28 02:40:00|1535.32|1532.72|1536.05|1533.45|1536.05|1533.45|1535.08|1532.48|0
1640659500000|2021-12-28 02:45:00|1536.17|1533.57|1535.56|1532.96|1536.54|1533.94|1535.56|1532.96|0
1640659800000|2021-12-28 02:50:00|1535.81|1533.21|1535.56|1532.96|1536.17|1533.57|1535.56|1532.96|0
1640660100000|2021-12-28 02:55:00|1535.68|1533.08|1535.32|1532.72|1535.81|1533.21|1535.32|1532.72|0
1640660400000|2021-12-28 03:00:00|1535.56|1532.96|1535.8|1533.2|1536.29|1533.69|1535.07|1532.47|0
1640660700000|2021-12-28 03:05:00|1536.05|1533.45|1536.05|1533.45|1536.29|1533.69|1535.56|1532.96|0
1640661000000|2021-12-28 03:10:00|1535.8|1533.2|1535.07|1532.47|1535.8|1533.2|1534.58|1531.98|0
1640661300000|2021-12-28 03:15:00|1535.19|1532.59|1534.58|1531.98|1535.31|1532.71|1534.58|1531.98|0
1640661600000|2021-12-28 03:20:00|1534.7|1532.1|1534.58|1531.98|1534.82|1532.22|1534.33|1531.73|0
1640661900000|2021-12-28 03:25:00|1534.82|1532.22|1535.06|1532.46|1535.31|1532.71|1534.58|1531.98|0
1640662200000|2021-12-28 03:30:00|1535.31|1532.71|1535.06|1532.46|1535.8|1533.2|1535.06|1532.46|0
1640662500000|2021-12-28 03:35:00|1534.94|1532.34|1535.91|1533.31|1536.04|1533.44|1534.94|1532.34|0
1640662800000|2021-12-28 03:40:00|1536.04|1533.44|1536.28|1533.68|1536.77|1534.17|1535.91|1533.31|0
1640663100000|2021-12-28 03:45:00|1536.04|1533.44|1537.02|1534.42|1537.02|1534.42|1536.04|1533.44|0
1640663400000|2021-12-28 03:50:00|1536.77|1534.17|1536.28|1533.68|1536.77|1534.17|1536.28|1533.68|0
1640663700000|2021-12-28 03:55:00|1536.15|1533.55|1536.53|1533.93|1536.53|1533.93|1536.04|1533.44|0
1640664000000|2021-12-28 04:00:00|1536.28|1533.68|1536.04|1533.44|1536.53|1533.93|1536.04|1533.44|0
1640664300000|2021-12-28 04:05:00|1535.79|1533.19|1536.28|1533.68|1536.28|1533.68|1535.79|1533.19|0
1640664600000|2021-12-28 04:10:00|1536.4|1533.8|1536.52|1533.92|1536.52|1533.92|1536.03|1533.43|0
1640664900000|2021-12-28 04:15:00|1536.4|1533.8|1536.88|1534.28|1537.01|1534.41|1536.28|1533.68|0
1640665200000|2021-12-28 04:20:00|1537.01|1534.41|1536.52|1533.92|1537.01|1534.41|1536.28|1533.68|0
1640665500000|2021-12-28 04:25:00|1536.39|1533.79|1537.25|1534.65|1537.5|1534.9|1536.39|1533.79|0
1640665800000|2021-12-28 04:30:00|1537.5|1534.9|1537.74|1535.14|1538.23|1535.63|1537.25|1534.65|0
1640666100000|2021-12-28 04:35:00|1537.99|1535.39|1537.5|1534.9|1537.99|1535.39|1537.25|1534.65|0
1640666400000|2021-12-28 04:40:00|1537.49|1534.89|1537.49|1534.89|1537.74|1535.14|1537.25|1534.65|0
1640666700000|2021-12-28 04:45:00|1537.25|1534.65|1537.25|1534.65|1537.49|1534.89|1537.25|1534.65|0
1640667000000|2021-12-28 04:50:00|1537|1534.4|1537.25|1534.65|1537.25|1534.65|1536.88|1534.28|0
1640667300000|2021-12-28 04:55:00|1537.49|1534.89|1537|1534.4|1537.49|1534.89|1537|1534.4|0
1640667600000|2021-12-28 05:00:00|1536.76|1534.16|1536.76|1534.16|1537|1534.4|1536.27|1533.67|0
1640667900000|2021-12-28 05:05:00|1536.51|1533.91|1536.75|1534.15|1537|1534.4|1536.51|1533.91|0
1640668200000|2021-12-28 05:10:00|1537|1534.4|1537.73|1535.13|1537.98|1535.38|1537|1534.4|0
1640668500000|2021-12-28 05:15:00|1537.85|1535.25|1537.49|1534.89|1537.85|1535.25|1537.24|1534.64|0
1640668800000|2021-12-28 05:20:00|1537.6|1535|1537.24|1534.64|1537.73|1535.13|1537|1534.4|0
1640669100000|2021-12-28 05:25:00|1537.49|1534.89|1537.24|1534.64|1537.49|1534.89|1536.75|1534.15|0
1640669400000|2021-12-28 05:30:00|1537.11|1534.51|1537.48|1534.88|1537.48|1534.88|1536.99|1534.39|0
1640669700000|2021-12-28 05:35:00|1537.36|1534.76|1538.95|1536.35|1538.95|1536.35|1537.36|1534.76|0
1640670000000|2021-12-28 05:40:00|1539.07|1536.47|1538.7|1536.1|1539.19|1536.59|1538.7|1536.1|0
1640670300000|2021-12-28 05:45:00|1538.95|1536.35|1539.44|1536.84|1539.44|1536.84|1538.7|1536.1|0
1640670600000|2021-12-28 05:50:00|1539.68|1537.08|1540.41|1537.81|1540.41|1537.81|1539.68|1537.08|0
1640670900000|2021-12-28 05:55:00|1540.17|1537.57|1540.66|1538.06|1540.9|1538.3|1540.17|1537.57|0
1640671200000|2021-12-28 06:00:00|1541.15|1538.55|1540.9|1538.3|1541.64|1539.04|1539.92|1537.32|0
1640671500000|2021-12-28 06:05:00|1540.66|1538.06|1538.45|1535.85|1540.66|1538.06|1538.45|1535.85|0
1640671800000|2021-12-28 06:10:00|1538.21|1535.61|1537.72|1535.12|1538.7|1536.1|1537.72|1535.12|0
1640672100000|2021-12-28 06:15:00|1537.96|1535.36|1538.45|1535.85|1539.43|1536.83|1537.96|1535.36|0
1640672400000|2021-12-28 06:20:00|1538.7|1536.1|1538.94|1536.34|1539.19|1536.59|1538.7|1536.1|0
1640672700000|2021-12-28 06:25:00|1538.7|1536.1|1540.16|1537.56|1540.16|1537.56|1538.7|1536.1|0
1640673000000|2021-12-28 06:30:00|1540.41|1537.81|1540.16|1537.56|1540.41|1537.81|1539.43|1536.83|0
1640673300000|2021-12-28 06:35:00|1540.03|1537.43|1539.67|1537.07|1540.41|1537.81|1539.67|1537.07|0
1640673600000|2021-12-28 06:40:00|1539.92|1537.32|1540.4|1537.8|1540.4|1537.8|1539.79|1537.19|0
1640673900000|2021-12-28 06:45:00|1539.91|1537.31|1539.67|1537.07|1540.16|1537.56|1539.67|1537.07|0
1640674200000|2021-12-28 06:50:00|1540.03|1537.43|1539.67|1537.07|1540.4|1537.8|1539.3|1536.7|0
1640674500000|2021-12-28 06:55:00|1539.54|1536.94|1540.89|1538.29|1541.13|1538.53|1539.42|1536.82|0
1640674800000|2021-12-28 07:00:00|1540.76|1538.16|1538.93|1536.33|1541.38|1538.78|1538.69|1536.09|0
1640675100000|2021-12-28 07:05:00|1538.69|1536.09|1539.66|1537.06|1539.91|1537.31|1538.44|1535.84|0
1640675400000|2021-12-28 07:10:00|1539.54|1536.94|1539.42|1536.82|1540.4|1537.8|1539.17|1536.57|0
1640675700000|2021-12-28 07:15:00|1539.66|1537.06|1539.29|1536.69|1539.66|1537.06|1539.17|1536.57|0
1640676000000|2021-12-28 07:20:00|1539.42|1536.82|1538.68|1536.08|1539.42|1536.82|1538.68|1536.08|0
1640676300000|2021-12-28 07:25:00|1538.8|1536.2|1538.19|1535.59|1538.8|1536.2|1538.19|1535.59|0
1640676600000|2021-12-28 07:30:00|1537.95|1535.35|1536.97|1534.37|1538.19|1535.59|1536.72|1534.12|0
1640676900000|2021-12-28 07:35:00|1537.09|1534.49|1536.23|1533.63|1537.21|1534.61|1536.23|1533.63|0
1640677200000|2021-12-28 07:40:00|1536.48|1533.88|1535.01|1532.41|1536.48|1533.88|1535.01|1532.41|0
1640677500000|2021-12-28 07:45:00|1535.25|1532.65|1536.48|1533.88|1536.48|1533.88|1535.01|1532.41|0
1640677800000|2021-12-28 07:50:00|1536.59|1533.99|1535.99|1533.39|1537.33|1534.73|1535.5|1532.9|0
1640678100000|2021-12-28 07:55:00|1536.23|1533.63|1536.96|1534.36|1537.21|1534.61|1535.74|1533.14|0
1640678400000|2021-12-28 08:00:00|1536.72|1534.12|1536.96|1534.36|1537.94|1535.34|1536.47|1533.87|0
1640678700000|2021-12-28 08:05:00|1536.42|1534.42|1539.3|1537.3|1539.3|1537.3|1536.42|1534.42|0
1640679000000|2021-12-28 08:10:00|1539.06|1537.06|1538.57|1536.57|1539.3|1537.3|1538.57|1536.57|0
1640679300000|2021-12-28 08:15:00|1538.69|1536.69|1539.55|1537.55|1540.28|1538.28|1538.57|1536.57|0
1640679600000|2021-12-28 08:20:00|1539.3|1537.3|1539.55|1537.55|1540.04|1538.04|1539.06|1537.06|0
1640679900000|2021-12-28 08:25:00|1539.79|1537.79|1544.68|1542.68|1546.15|1544.15|1539.55|1537.55|0
1640680200000|2021-12-28 08:30:00|1544.93|1542.93|1543.7|1541.7|1544.93|1542.93|1542.72|1540.72|0
1640680500000|2021-12-28 08:35:00|1543.46|1541.46|1541.99|1539.99|1543.46|1541.46|1541.26|1539.26|0
1640680800000|2021-12-28 08:40:00|1541.86|1539.86|1542.97|1540.97|1543.95|1541.95|1541.74|1539.74|0
1640681100000|2021-12-28 08:45:00|1543.21|1541.21|1544.92|1542.92|1545.66|1543.66|1543.21|1541.21|0
1640681400000|2021-12-28 08:50:00|1544.68|1542.68|1546.39|1544.39|1546.88|1544.88|1544.43|1542.43|0
1640681700000|2021-12-28 08:55:00|1546.64|1544.64|1547.49|1545.49|1548.1|1546.1|1545.66|1543.66|0
1640682000000|2021-12-28 09:00:00|1547.61|1545.61|1548.46|1546.46|1548.59|1546.59|1546.14|1544.14|0
1640682300000|2021-12-28 09:05:00|1548.59|1546.59|1549.32|1547.32|1549.93|1547.93|1547.86|1545.86|0
1640682600000|2021-12-28 09:10:00|1549.08|1547.08|1551.04|1549.04|1551.28|1549.28|1548.59|1546.59|0
1640682900000|2021-12-28 09:15:00|1550.79|1548.79|1550.06|1548.06|1551.04|1549.04|1549.08|1547.08|0
1640683200000|2021-12-28 09:20:00|1550.3|1548.3|1552.75|1550.75|1552.75|1550.75|1550.06|1548.06|0
1640683500000|2021-12-28 09:25:00|1552.62|1550.62|1552.01|1550.01|1552.75|1550.75|1552.01|1550.01|0
1640683800000|2021-12-28 09:30:00|1551.77|1549.77|1551.77|1549.77|1552.5|1550.5|1551.03|1549.03|0
1640684100000|2021-12-28 09:35:00|1551.52|1549.52|1553.48|1551.48|1553.72|1551.72|1551.52|1549.52|0
1640684400000|2021-12-28 09:40:00|1553.23|1551.23|1552.99|1550.99|1553.48|1551.48|1552.26|1550.26|0
1640684700000|2021-12-28 09:45:00|1552.25|1550.25|1551.52|1549.52|1552.62|1550.62|1551.03|1549.03|0
1640685000000|2021-12-28 09:50:00|1551.27|1549.27|1552.25|1550.25|1552.5|1550.5|1550.78|1548.78|0
1640685300000|2021-12-28 09:55:00|1552.01|1550.01|1553.1|1551.1|1553.48|1551.48|1552.01|1550.01|0
1640685600000|2021-12-28 10:00:00|1553.23|1551.23|1553.96|1551.96|1554.21|1552.21|1553.1|1551.1|0
1640685900000|2021-12-28 10:05:00|1554.08|1552.08|1555.68|1553.68|1555.68|1553.68|1553.96|1551.96|0
1640686200000|2021-12-28 10:10:00|1555.43|1553.43|1555.98|1553.98|1555.98|1553.98|1554.94|1552.94|0
1640686500000|2021-12-28 10:15:00|1555.85|1553.85|1556.22|1554.22|1556.47|1554.47|1555.49|1553.49|0
1640686800000|2021-12-28 10:20:00|1555.98|1553.98|1554.75|1552.75|1555.98|1553.98|1554.51|1552.51|0
1640687100000|2021-12-28 10:25:00|1555|1553|1553.04|1551.04|1555|1553|1552.79|1550.79|0
1640687400000|2021-12-28 10:30:00|1552.79|1550.79|1555.24|1553.24|1555.24|1553.24|1552.55|1550.55|0
1640687700000|2021-12-28 10:35:00|1554.99|1552.99|1554.26|1552.26|1555.24|1553.24|1553.77|1551.77|0
1640688000000|2021-12-28 10:40:00|1554.01|1552.01|1554.01|1552.01|1554.5|1552.5|1554.01|1552.01|0
1640688300000|2021-12-28 10:45:00|1553.89|1551.89|1552.79|1550.79|1553.89|1551.89|1552.79|1550.79|0
1640688600000|2021-12-28 10:50:00|1552.91|1550.91|1552.54|1550.54|1553.03|1551.03|1552.3|1550.3|0
1640688900000|2021-12-28 10:55:00|1552.42|1550.42|1554.01|1552.01|1554.01|1552.01|1552.05|1550.05|0
1640689200000|2021-12-28 11:00:00|1554.25|1552.25|1553.03|1551.03|1554.25|1552.25|1552.79|1550.79|0
1640689500000|2021-12-28 11:05:00|1553.27|1551.27|1552.78|1550.78|1553.27|1551.27|1552.54|1550.54|0
1640689800000|2021-12-28 11:10:00|1553.03|1551.03|1553.27|1551.27|1553.27|1551.27|1552.54|1550.54|0
1640690100000|2021-12-28 11:15:00|1553.15|1551.15|1554.12|1552.12|1554.25|1552.25|1553.15|1551.15|0
1640690400000|2021-12-28 11:20:00|1554.25|1552.25|1554.25|1552.25|1554.49|1552.49|1554|1552|0
1640690700000|2021-12-28 11:25:00|1554.37|1552.37|1554.25|1552.25|1554.49|1552.49|1553.76|1551.76|0
1640691000000|2021-12-28 11:30:00|1554|1552|1553.51|1551.51|1554|1552|1553.51|1551.51|0
1640691300000|2021-12-28 11:35:00|1553.63|1551.63|1552.78|1550.78|1553.76|1551.76|1552.53|1550.53|0
1640691600000|2021-12-28 11:40:00|1552.53|1550.53|1552.29|1550.29|1552.53|1550.53|1551.06|1549.06|0
1640691900000|2021-12-28 11:45:00|1552.53|1550.53|1552.53|1550.53|1552.78|1550.78|1552.16|1550.16|0
1640692200000|2021-12-28 11:50:00|1552.04|1550.04|1552.04|1550.04|1552.29|1550.29|1551.8|1549.8|0
1640692500000|2021-12-28 11:55:00|1551.8|1549.8|1551.55|1549.55|1551.8|1549.8|1550.82|1548.82|0
1640692800000|2021-12-28 12:00:00|1551.31|1549.31|1551.79|1549.79|1552.16|1550.16|1550.57|1548.57|0
1640693100000|2021-12-28 12:05:00|1552.04|1550.04|1552.04|1550.04|1552.28|1550.28|1551.55|1549.55|0
1640693400000|2021-12-28 12:10:00|1552.15|1550.15|1553.26|1551.26|1553.26|1551.26|1552.15|1550.15|0
1640693700000|2021-12-28 12:15:00|1553.38|1551.38|1553.75|1551.75|1553.75|1551.75|1553.26|1551.26|0
1640694000000|2021-12-28 12:20:00|1553.87|1551.87|1554.48|1552.48|1555.22|1553.22|1553.75|1551.75|0
1640694300000|2021-12-28 12:25:00|1554.73|1552.73|1554.24|1552.24|1554.97|1552.97|1554.24|1552.24|0
1640694600000|2021-12-28 12:30:00|1554.11|1552.11|1554.6|1552.6|1555.21|1553.21|1554.11|1552.11|0
1640694900000|2021-12-28 12:35:00|1554.48|1552.48|1553.99|1551.99|1554.97|1552.97|1553.99|1551.99|0
1640695200000|2021-12-28 12:40:00|1554.23|1552.23|1555.21|1553.21|1555.21|1553.21|1554.23|1552.23|0
1640695500000|2021-12-28 12:45:00|1554.97|1552.97|1554.72|1552.72|1555.21|1553.21|1554.23|1552.23|0
1640695800000|2021-12-28 12:50:00|1554.97|1552.97|1555.21|1553.21|1555.7|1553.7|1554.48|1552.48|0
1640696100000|2021-12-28 12:55:00|1554.96|1552.96|1553.98|1551.98|1554.96|1552.96|1553.98|1551.98|0
1640696400000|2021-12-28 13:00:00|1554.23|1552.23|1554.96|1552.96|1555.21|1553.21|1553.98|1551.98|0
1640696700000|2021-12-28 13:05:00|1555.08|1553.08|1554.47|1552.47|1555.08|1553.08|1554.23|1552.23|0
1640697000000|2021-12-28 13:10:00|1554.72|1552.72|1552.76|1550.76|1554.72|1552.72|1552.76|1550.76|0
1640697300000|2021-12-28 13:15:00|1553|1551|1553.25|1551.25|1553.25|1551.25|1552.27|1550.27|0
1640697600000|2021-12-28 13:20:00|1553|1551|1553.73|1551.73|1553.74|1551.74|1553|1551|0
1640697900000|2021-12-28 13:25:00|1553.49|1551.49|1553.24|1551.24|1553.73|1551.73|1553.24|1551.24|0
1640698200000|2021-12-28 13:30:00|1553|1551|1553.24|1551.24|1553.24|1551.24|1552.51|1550.51|0
1640698500000|2021-12-28 13:35:00|1553.49|1551.49|1553.73|1551.73|1554.22|1552.22|1553.49|1551.49|0
1640698800000|2021-12-28 13:40:00|1553.49|1551.49|1554.95|1552.95|1554.95|1552.95|1553.49|1551.49|0
1640699100000|2021-12-28 13:45:00|1555.07|1553.07|1553.24|1551.24|1555.07|1553.07|1553.24|1551.24|0
1640699400000|2021-12-28 13:50:00|1553.48|1551.48|1550.3|1548.3|1553.97|1551.97|1549.93|1547.93|0
1640699700000|2021-12-28 13:55:00|1550.55|1548.55|1548.34|1546.34|1551.28|1549.28|1548.1|1546.1|0
1640700000000|2021-12-28 14:00:00|1548.59|1546.59|1546.88|1544.88|1549.08|1547.08|1546.39|1544.39|0
1640700300000|2021-12-28 14:05:00|1546.63|1544.63|1544.43|1542.43|1547.12|1545.12|1543.69|1541.69|0
1640700600000|2021-12-28 14:10:00|1544.3|1542.3|1546.14|1544.14|1546.87|1544.87|1544.18|1542.18|0
1640700900000|2021-12-28 14:15:00|1545.65|1543.65|1548.83|1546.83|1548.83|1546.83|1545.65|1543.65|0
1640701200000|2021-12-28 14:20:00|1548.58|1546.58|1546.38|1544.38|1548.83|1546.83|1546.25|1544.25|0
1640701500000|2021-12-28 14:25:00|1547.12|1545.12|1546.38|1544.38|1547.36|1545.36|1544.42|1542.42|0
1640701800000|2021-12-28 14:30:00|1546.63|1544.63|1547.6|1545.6|1547.6|1545.6|1543.69|1541.69|0
1640702100000|2021-12-28 14:35:00|1548.09|1546.09|1544.07|1542.07|1548.34|1546.34|1541.87|1539.87|0
1640702400000|2021-12-28 14:40:00|1543.58|1541.58|1549.74|1547.74|1550.96|1548.96|1543.58|1541.58|0
1640702700000|2021-12-28 14:45:00|1548.51|1546.51|1547.9|1545.9|1550.72|1548.72|1545.21|1543.21|0
1640703000000|2021-12-28 14:50:00|1547.65|1545.65|1552.79|1550.79|1552.79|1550.79|1546.3|1544.3|0
1640703300000|2021-12-28 14:55:00|1552.3|1550.3|1554.01|1552.01|1557.19|1555.19|1552.05|1550.05|0
1640703600000|2021-12-28 15:00:00|1554.25|1552.25|1555.72|1553.72|1556.45|1554.45|1552.3|1550.3|0
1640703900000|2021-12-28 15:05:00|1555.47|1553.47|1544.47|1542.47|1555.72|1553.72|1544.47|1542.47|0
1640704200000|2021-12-28 15:10:00|1544.23|1542.23|1545.63|1543.63|1549.3|1547.3|1543.68|1541.68|0
1640704500000|2021-12-28 15:15:00|1545.88|1543.88|1541.96|1539.96|1547.34|1545.34|1541.96|1539.96|0
1640704800000|2021-12-28 15:20:00|1541.47|1539.47|1547.28|1545.28|1548.08|1546.08|1541.47|1539.47|0
1640705100000|2021-12-28 15:25:00|1547.53|1545.53|1548.39|1546.39|1550.1|1548.1|1545.82|1543.82|0
1640705400000|2021-12-28 15:30:00|1548.63|1546.63|1551.08|1549.08|1551.32|1549.32|1546.43|1544.43|0
1640705700000|2021-12-28 15:35:00|1551.2|1549.2|1549.12|1547.12|1553.28|1551.28|1548.39|1546.39|0
1640706000000|2021-12-28 15:40:00|1548.88|1546.88|1548.14|1546.14|1550.59|1548.59|1545.45|1543.45|0
1640706300000|2021-12-28 15:45:00|1547.65|1545.65|1549.36|1547.36|1550.59|1548.59|1546.43|1544.43|0
1640706600000|2021-12-28 15:50:00|1549.12|1547.12|1546.67|1544.67|1550.83|1548.83|1546.3|1544.3|0
1640706900000|2021-12-28 15:55:00|1546.43|1544.43|1547.4|1545.4|1548.63|1546.63|1546.43|1544.43|0
1640707200000|2021-12-28 16:00:00|1547.16|1545.16|1550.34|1548.34|1550.34|1548.34|1546.43|1544.43|0
1640707500000|2021-12-28 16:05:00|1550.09|1548.09|1547.16|1545.16|1550.34|1548.34|1547.16|1545.16|0
1640707800000|2021-12-28 16:10:00|1546.91|1544.91|1546.91|1544.91|1548.38|1546.38|1546.67|1544.67|0
1640708100000|2021-12-28 16:15:00|1546.67|1544.67|1545.2|1543.2|1546.91|1544.91|1544.71|1542.71|0
1640708400000|2021-12-28 16:20:00|1545.07|1543.07|1544.59|1542.59|1547.77|1545.77|1543.61|1541.61|0
1640708700000|2021-12-28 16:25:00|1544.35|1542.35|1545.08|1543.08|1545.33|1543.33|1541.17|1539.17|0
1640709000000|2021-12-28 16:30:00|1545.81|1543.81|1545.08|1543.08|1545.81|1543.81|1542.39|1540.39|0
1640709300000|2021-12-28 16:35:00|1544.59|1542.59|1544.34|1542.34|1544.59|1542.59|1542.14|1540.14|0
1640709600000|2021-12-28 16:40:00|1544.1|1542.1|1542.88|1540.88|1545.08|1543.08|1542.14|1540.14|0
1640709900000|2021-12-28 16:45:00|1543.12|1541.12|1545.32|1543.32|1545.57|1543.57|1542.14|1540.14|0
1640710200000|2021-12-28 16:50:00|1545.08|1543.08|1549.72|1547.72|1549.97|1547.97|1545.08|1543.08|0
1640710500000|2021-12-28 16:55:00|1549.48|1547.48|1549.6|1547.6|1550.7|1548.7|1548.99|1546.99|0
1640710800000|2021-12-28 17:00:00|1549.72|1547.72|1548.5|1546.5|1549.97|1547.97|1547.03|1545.03|0
1640711100000|2021-12-28 17:05:00|1548.74|1546.74|1546.29|1544.29|1548.74|1546.74|1545.56|1543.56|0
1640711400000|2021-12-28 17:10:00|1546.05|1544.05|1545.32|1543.32|1546.78|1544.78|1544.34|1542.34|0
1640711700000|2021-12-28 17:15:00|1545.56|1543.56|1544.34|1542.34|1545.56|1543.56|1543.36|1541.36|0
1640712000000|2021-12-28 17:20:00|1544.09|1542.09|1544.33|1542.33|1544.58|1542.58|1542.87|1540.87|0
1640712300000|2021-12-28 17:25:00|1544.09|1542.09|1537.97|1535.97|1544.82|1542.82|1537.49|1535.49|0
1640712600000|2021-12-28 17:30:00|1537.85|1535.85|1530.39|1528.39|1539.69|1537.69|1530.39|1528.39|0
1640712900000|2021-12-28 17:35:00|1530.15|1528.15|1532.84|1530.84|1534.06|1532.06|1530.15|1528.15|0
1640713200000|2021-12-28 17:40:00|1532.71|1530.71|1532.84|1530.84|1533.57|1531.57|1532.1|1530.1|0
1640713500000|2021-12-28 17:45:00|1533.08|1531.08|1532.59|1530.59|1533.57|1531.57|1530.88|1528.88|0
1640713800000|2021-12-28 17:50:00|1532.35|1530.35|1535.52|1533.52|1536.13|1534.13|1531.73|1529.73|0
1640714100000|2021-12-28 17:55:00|1535.77|1533.77|1537.22|1535.22|1538.01|1536.01|1535.77|1533.77|0
1640714400000|2021-12-28 18:00:00|1536.85|1534.85|1539.17|1537.17|1539.17|1537.17|1535.26|1533.26|0
1640714700000|2021-12-28 18:05:00|1538.93|1536.93|1538.44|1536.44|1539.17|1537.17|1537.22|1535.22|0
1640715000000|2021-12-28 18:10:00|1538.19|1536.19|1537.22|1535.22|1538.93|1536.93|1536.73|1534.73|0
1640715300000|2021-12-28 18:15:00|1537.46|1535.46|1536.11|1534.11|1538.93|1536.93|1535.99|1533.99|0
1640715600000|2021-12-28 18:20:00|1536.24|1534.24|1535.75|1533.75|1537.7|1535.7|1534.03|1532.03|0
1640715900000|2021-12-28 18:25:00|1535.99|1533.99|1538.19|1536.19|1538.43|1536.43|1534.28|1532.28|0
1640716200000|2021-12-28 18:30:00|1537.95|1535.95|1536.48|1534.48|1538.92|1536.92|1536.48|1534.48|0
1640716500000|2021-12-28 18:35:00|1536.72|1534.72|1535.5|1533.5|1537.46|1535.46|1535.25|1533.25|0
1640716800000|2021-12-28 18:40:00|1535.25|1533.25|1535.25|1533.25|1538.19|1536.19|1534.88|1532.88|0
1640717100000|2021-12-28 18:45:00|1535.01|1533.01|1536.96|1534.96|1536.96|1534.96|1534.76|1532.76|0
1640717400000|2021-12-28 18:50:00|1536.72|1534.72|1537.7|1535.7|1538.43|1536.43|1536.72|1534.72|0
1640717700000|2021-12-28 18:55:00|1537.94|1535.94|1541.12|1539.12|1541.12|1539.12|1537.21|1535.21|0
1640718000000|2021-12-28 19:00:00|1540.63|1538.63|1532.31|1530.31|1541.12|1539.12|1532.31|1530.31|0
1640718300000|2021-12-28 19:05:00|1532.56|1530.56|1532.07|1530.07|1534.76|1532.76|1532.07|1530.07|0
1640718600000|2021-12-28 19:10:00|1532.31|1530.31|1533.29|1531.29|1533.29|1531.29|1532.07|1530.07|0
1640718900000|2021-12-28 19:15:00|1533.53|1531.53|1534.76|1532.76|1536.71|1534.71|1533.53|1531.53|0
1640719200000|2021-12-28 19:20:00|1535|1533|1536.22|1534.22|1537.2|1535.2|1534.76|1532.76|0
1640719500000|2021-12-28 19:25:00|1536.47|1534.47|1535.98|1533.98|1536.95|1534.95|1534.51|1532.51|0
1640719800000|2021-12-28 19:30:00|1535.73|1533.73|1536.22|1534.22|1537.69|1535.69|1535|1533|0
1640720100000|2021-12-28 19:35:00|1535.98|1533.98|1536.95|1534.95|1536.95|1534.95|1535.49|1533.49|0
1640720400000|2021-12-28 19:40:00|1536.71|1534.71|1537.14|1535.14|1538.17|1536.17|1536.22|1534.22|0
1640720700000|2021-12-28 19:45:00|1537.38|1535.38|1537.14|1535.14|1537.87|1535.87|1534.2|1532.2|0
1640721000000|2021-12-28 19:50:00|1536.89|1534.89|1538.6|1536.6|1539.58|1537.58|1534.94|1532.94|0
1640721300000|2021-12-28 19:55:00|1538.36|1536.36|1539.09|1537.09|1539.09|1537.09|1536.89|1534.89|0
1640721600000|2021-12-28 20:00:00|1538.85|1536.85|1536.77|1534.77|1538.85|1536.85|1536.28|1534.28|0
1640721900000|2021-12-28 20:05:00|1536.53|1534.53|1539.46|1537.46|1539.71|1537.71|1535.31|1533.31|0
1640722200000|2021-12-28 20:10:00|1539.71|1537.71|1540.44|1538.44|1540.44|1538.44|1538.73|1536.73|0
1640722500000|2021-12-28 20:15:00|1540.2|1538.2|1538.92|1536.92|1540.69|1538.69|1537.57|1535.57|0
1640722800000|2021-12-28 20:20:00|1538.67|1536.67|1539.16|1537.16|1540.38|1538.38|1538.67|1536.67|0
1640723100000|2021-12-28 20:25:00|1539.4|1537.4|1538.67|1536.67|1540.14|1538.14|1538.67|1536.67|0
1640723400000|2021-12-28 20:30:00|1538.91|1536.91|1537.69|1535.69|1541.12|1539.12|1534.75|1532.75|0
1640723700000|2021-12-28 20:35:00|1537.56|1535.56|1539.65|1537.65|1540.62|1538.62|1537.44|1535.44|0
1640724000000|2021-12-28 20:40:00|1539.4|1537.4|1542.09|1540.09|1544.54|1542.54|1539.16|1537.16|0
1640724300000|2021-12-28 20:45:00|1542.58|1540.58|1543.56|1541.56|1545.76|1543.76|1542.09|1540.09|0
1640724600000|2021-12-28 20:50:00|1542.58|1540.58|1536.22|1534.22|1542.58|1540.58|1534.5|1532.5|0
1640724900000|2021-12-28 20:55:00|1535.97|1533.97|1537.68|1535.68|1537.68|1535.68|1534.26|1532.26|0
1640725200000|2021-12-28 21:00:00|1538.91|1536.91|1542.26|1540.26|1542.74|1540.74|1538.91|1536.91|0
1640725500000|2021-12-28 21:05:00|1542.5|1540.5|1542.99|1540.99|1543.72|1541.72|1542.26|1540.26|0
1640725800000|2021-12-28 21:10:00|1542.5|1540.5|1542.5|1540.5|1542.99|1540.99|1541.76|1539.76|0
1640726100000|2021-12-28 21:15:00|1543.29|1540.69|1543.04|1540.44|1543.53|1540.93|1542.8|1540.2|0
1640726400000|2021-12-28 21:20:00|1543.29|1540.69|1543.04|1540.44|1543.53|1540.93|1543.04|1540.44|0
1640726700000|2021-12-28 21:25:00|1543.28|1540.68|1543.04|1540.44|1543.28|1540.68|1543.04|1540.44|0
1640727000000|2021-12-28 21:30:00|1542.79|1540.19|1542.3|1539.7|1542.79|1540.19|1542.06|1539.46|0
1640727300000|2021-12-28 21:35:00|1542.06|1539.46|1541.81|1539.21|1542.06|1539.46|1541.57|1538.97|0
1640727600000|2021-12-28 21:40:00|1541.57|1538.97|1540.83|1538.23|1541.57|1538.97|1540.59|1537.99|0
1640727900000|2021-12-28 21:45:00|1540.95|1538.35|1540.59|1537.99|1541.32|1538.72|1539.85|1537.25|0
1640728200000|2021-12-28 21:50:00|1540.83|1538.23|1540.34|1537.74|1540.83|1538.23|1539.85|1537.25|0
1640728500000|2021-12-28 21:55:00|1540.1|1537.5|1540.21|1537.61|1540.34|1537.74|1539.61|1537.01|0
1640728800000|2021-12-28 22:00:00|1539.99|1537.39|1540.12|1537.52|1540.45|1537.85|1539.99|1537.39|0
1640729100000|2021-12-28 22:05:00|1540.2|1537.6|1539.77|1537.17|1540.2|1537.6|1539.77|1537.17|0
1640729400000|2021-12-28 22:10:00|1539.95|1537.35|1539.66|1537.06|1539.95|1537.35|1539.62|1537.02|0
1640729700000|2021-12-28 22:15:00|1539.62|1537.02|1539.31|1536.71|1539.88|1537.28|1538.88|1536.28|0
1640730000000|2021-12-28 22:20:00|1539.42|1536.82|1539.28|1536.68|1539.73|1537.13|1539.28|1536.68|0
1640730300000|2021-12-28 22:25:00|1539.35|1536.75|1539.09|1536.49|1539.35|1536.75|1539.09|1536.49|0
1640730600000|2021-12-28 22:30:00|1539.24|1536.64|1539.28|1536.68|1539.41|1536.81|1539.09|1536.49|0
1640730900000|2021-12-28 22:35:00|1539.2|1536.6|1539.24|1536.64|1539.24|1536.64|1539.2|1536.6|0
1640731200000|2021-12-28 22:40:00|1539.2|1536.6|1539.09|1536.49|1539.2|1536.6|1539.02|1536.42|0
1640731500000|2021-12-28 22:45:00|1539.17|1536.57|1539.23|1536.63|1539.23|1536.63|1539.13|1536.53|0
1640731800000|2021-12-28 22:50:00|1539.27|1536.67|1539.34|1536.74|1539.41|1536.81|1539.23|1536.63|0
1640732100000|2021-12-28 22:55:00|1539.27|1536.67|1539.76|1537.16|1539.76|1537.16|1539.19|1536.59|0
1640732400000|2021-12-28 23:00:00|1541.91|1539.31|1540.57|1537.97|1542.16|1539.56|1540.57|1537.97|0
1640732700000|2021-12-28 23:05:00|1540.82|1538.22|1541.79|1539.19|1543.02|1540.42|1540.82|1538.22|0
1640733000000|2021-12-28 23:10:00|1542.04|1539.44|1541.06|1538.46|1542.4|1539.8|1541.06|1538.46|0
1640733300000|2021-12-28 23:15:00|1541.3|1538.7|1543.02|1540.42|1544.24|1541.64|1541.3|1538.7|0
1640733600000|2021-12-28 23:20:00|1542.77|1540.17|1544.24|1541.64|1544.24|1541.64|1542.53|1539.93|0
1640733900000|2021-12-28 23:25:00|1543.51|1540.91|1543.5|1540.9|1543.87|1541.27|1543.26|1540.66|0
1640734200000|2021-12-28 23:30:00|1543.75|1541.15|1544.24|1541.64|1544.48|1541.88|1543.5|1540.9|0
1640734500000|2021-12-28 23:35:00|1543.99|1541.39|1544.24|1541.64|1544.48|1541.88|1543.5|1540.9|0
1640734800000|2021-12-28 23:40:00|1544.35|1541.75|1544.48|1541.88|1544.73|1542.13|1543.75|1541.15|0
1640735100000|2021-12-28 23:45:00|1544.73|1542.13|1546.19|1543.59|1546.44|1543.84|1544.72|1542.12|0
1640735400000|2021-12-28 23:50:00|1545.95|1543.35|1545.95|1543.35|1546.19|1543.59|1545.46|1542.86|0
1640735700000|2021-12-28 23:55:00|1545.7|1543.1|1545.21|1542.61|1545.7|1543.1|1544.97|1542.37|0
1640736000000|2021-12-29 00:00:00|1544.97|1542.37|1544.48|1541.88|1546.68|1544.08|1543.5|1540.9|0
1640736300000|2021-12-29 00:05:00|1544.35|1541.75|1545.7|1543.1|1546.68|1544.08|1544.35|1541.75|0
1640736600000|2021-12-29 00:10:00|1545.94|1543.34|1545.08|1542.48|1546.19|1543.59|1544.96|1542.36|0
1640736900000|2021-12-29 00:15:00|1545.21|1542.61|1544.47|1541.87|1545.21|1542.61|1543.98|1541.38|0
1640737200000|2021-12-29 00:20:00|1544.35|1541.75|1544.72|1542.12|1545.94|1543.34|1544.23|1541.63|0
1640737500000|2021-12-29 00:25:00|1544.83|1542.23|1544.47|1541.87|1544.96|1542.36|1543.74|1541.14|0
1640737800000|2021-12-29 00:30:00|1544.23|1541.63|1543.25|1540.65|1544.34|1541.74|1543|1540.4|0
1640738100000|2021-12-29 00:35:00|1543.36|1540.76|1543.24|1540.64|1543.61|1541.01|1543|1540.4|0
1640738400000|2021-12-29 00:40:00|1543.49|1540.89|1543.98|1541.38|1543.98|1541.38|1543.24|1540.64|0
1640738700000|2021-12-29 00:45:00|1544.22|1541.62|1544.47|1541.87|1544.71|1542.11|1543.98|1541.38|0
1640739000000|2021-12-29 00:50:00|1544.71|1542.11|1544.34|1541.74|1544.71|1542.11|1543.98|1541.38|0
1640739300000|2021-12-29 00:55:00|1544.22|1541.62|1545.93|1543.33|1545.93|1543.33|1544.22|1541.62|0
1640739600000|2021-12-29 01:00:00|1545.81|1543.21|1545.93|1543.33|1546.67|1544.07|1545.44|1542.84|0
1640739900000|2021-12-29 01:05:00|1546.18|1543.58|1546.42|1543.82|1547.16|1544.56|1546.18|1543.58|0
1640740200000|2021-12-29 01:10:00|1546.18|1543.58|1545.69|1543.09|1547.16|1544.56|1545.44|1542.84|0
1640740500000|2021-12-29 01:15:00|1545.8|1543.2|1543.48|1540.88|1546.18|1543.58|1542.99|1540.39|0
1640740800000|2021-12-29 01:20:00|1543.24|1540.64|1543.97|1541.37|1544.7|1542.1|1543.24|1540.64|0
1640741100000|2021-12-29 01:25:00|1544.09|1541.49|1544.21|1541.61|1544.95|1542.35|1543.97|1541.37|0
1640741400000|2021-12-29 01:30:00|1543.97|1541.37|1538.83|1536.23|1543.97|1541.37|1538.46|1535.86|0
1640741700000|2021-12-29 01:35:00|1538.94|1536.34|1539.32|1536.72|1540.3|1537.7|1538.58|1535.98|0
1640742000000|2021-12-29 01:40:00|1539.07|1536.47|1539.31|1536.71|1540.05|1537.45|1538.45|1535.85|0
1640742300000|2021-12-29 01:45:00|1539.43|1536.83|1539.31|1536.71|1539.56|1536.96|1538.33|1535.73|0
1640742600000|2021-12-29 01:50:00|1539.07|1536.47|1539.31|1536.71|1540.29|1537.69|1538.58|1535.98|0
1640742900000|2021-12-29 01:55:00|1539.56|1536.96|1536.37|1533.77|1539.56|1536.96|1535.88|1533.28|0
1640743200000|2021-12-29 02:00:00|1536.25|1533.65|1535.88|1533.28|1536.37|1533.77|1534.91|1532.31|0
1640743500000|2021-12-29 02:05:00|1535.76|1533.16|1536.62|1534.02|1536.62|1534.02|1535.15|1532.55|0
1640743800000|2021-12-29 02:10:00|1536.49|1533.89|1536.86|1534.26|1537.11|1534.51|1536.37|1533.77|0
1640744100000|2021-12-29 02:15:00|1537.11|1534.51|1536.61|1534.01|1537.59|1534.99|1536.61|1534.01|0
1640744400000|2021-12-29 02:20:00|1536.86|1534.26|1537.1|1534.5|1537.35|1534.75|1536.86|1534.26|0
1640744700000|2021-12-29 02:25:00|1537.22|1534.62|1537.1|1534.5|1537.35|1534.75|1536.12|1533.52|0
1640745000000|2021-12-29 02:30:00|1536.86|1534.26|1538.08|1535.48|1538.08|1535.48|1536.61|1534.01|0
1640745300000|2021-12-29 02:35:00|1538.32|1535.72|1539.79|1537.19|1540.04|1537.44|1537.84|1535.24|0
1640745600000|2021-12-29 02:40:00|1539.55|1536.95|1539.66|1537.06|1539.91|1537.31|1538.81|1536.21|0
1640745900000|2021-12-29 02:45:00|1539.55|1536.95|1539.3|1536.7|1539.79|1537.19|1538.81|1536.21|0
1640746200000|2021-12-29 02:50:00|1539.06|1536.46|1540.77|1538.17|1541.01|1538.41|1538.81|1536.21|0
1640746500000|2021-12-29 02:55:00|1541.01|1538.41|1541.26|1538.66|1541.26|1538.66|1540.28|1537.68|0
1640746800000|2021-12-29 03:00:00|1541.13|1538.53|1540.52|1537.92|1541.26|1538.66|1540.52|1537.92|0
1640747100000|2021-12-29 03:05:00|1540.64|1538.04|1541.26|1538.66|1541.5|1538.9|1540.52|1537.92|0
1640747400000|2021-12-29 03:10:00|1541.5|1538.9|1541.99|1539.39|1542.72|1540.12|1541.5|1538.9|0
1640747700000|2021-12-29 03:15:00|1541.86|1539.26|1541.25|1538.65|1541.99|1539.39|1541.01|1538.41|0
1640748000000|2021-12-29 03:20:00|1541.5|1538.9|1541.25|1538.65|1541.5|1538.9|1540.76|1538.16|0
1640748300000|2021-12-29 03:25:00|1541.01|1538.41|1540.03|1537.43|1541.12|1538.52|1539.29|1536.69|0
1640748600000|2021-12-29 03:30:00|1540.27|1537.67|1541.86|1539.26|1542.72|1540.12|1540.27|1537.67|0
1640748900000|2021-12-29 03:35:00|1541.98|1539.38|1541.49|1538.89|1541.98|1539.38|1541.25|1538.65|0
1640749200000|2021-12-29 03:40:00|1541.37|1538.77|1542.1|1539.5|1542.47|1539.87|1541.25|1538.65|0
1640749500000|2021-12-29 03:45:00|1541.98|1539.38|1542.1|1539.5|1542.72|1540.12|1541.74|1539.14|0
1640749800000|2021-12-29 03:50:00|1541.98|1539.38|1542.59|1539.99|1543.45|1540.85|1541.98|1539.38|0
1640750100000|2021-12-29 03:55:00|1542.71|1540.11|1542.47|1539.87|1542.71|1540.11|1541.73|1539.13|0
1640750400000|2021-12-29 04:00:00|1542.22|1539.62|1541.73|1539.13|1542.34|1539.74|1541.73|1539.13|0
1640750700000|2021-12-29 04:05:00|1541.49|1538.89|1541.98|1539.38|1542.47|1539.87|1541.49|1538.89|0
1640751000000|2021-12-29 04:10:00|1542.22|1539.62|1540.75|1538.15|1542.22|1539.62|1540.75|1538.15|0
1640751300000|2021-12-29 04:15:00|1541|1538.4|1541.24|1538.64|1541.24|1538.64|1540.75|1538.15|0
1640751600000|2021-12-29 04:20:00|1541|1538.4|1541.48|1538.88|1541.73|1539.13|1541|1538.4|0
1640751900000|2021-12-29 04:25:00|1541.24|1538.64|1540.99|1538.39|1541.73|1539.13|1540.75|1538.15|0
1640752200000|2021-12-29 04:30:00|1541.24|1538.64|1541.73|1539.13|1541.73|1539.13|1540.99|1538.39|0
1640752500000|2021-12-29 04:35:00|1541.84|1539.24|1541.48|1538.88|1542.22|1539.62|1541.35|1538.75|0
1640752800000|2021-12-29 04:40:00|1541.73|1539.13|1541.72|1539.12|1542.22|1539.62|1541.48|1538.88|0
1640753100000|2021-12-29 04:45:00|1541.97|1539.37|1541.48|1538.88|1541.97|1539.37|1541.48|1538.88|0
1640753400000|2021-12-29 04:50:00|1541.72|1539.12|1542.46|1539.86|1542.46|1539.86|1541.72|1539.12|0
1640753700000|2021-12-29 04:55:00|1542.33|1539.73|1542.21|1539.61|1542.46|1539.86|1541.97|1539.37|0
1640754000000|2021-12-29 05:00:00|1542.08|1539.48|1541.48|1538.88|1542.08|1539.48|1541.23|1538.63|0
1640754300000|2021-12-29 05:05:00|1541.72|1539.12|1542.21|1539.61|1542.45|1539.85|1541.48|1538.88|0
1640754600000|2021-12-29 05:10:00|1541.96|1539.36|1542.21|1539.61|1542.7|1540.1|1541.96|1539.36|0
1640754900000|2021-12-29 05:15:00|1542.45|1539.85|1542.94|1540.34|1543.19|1540.59|1542.45|1539.85|0
1640755200000|2021-12-29 05:20:00|1542.7|1540.1|1541.96|1539.36|1542.94|1540.34|1541.96|1539.36|0
1640755500000|2021-12-29 05:25:00|1541.72|1539.12|1540|1537.4|1541.96|1539.36|1540|1537.4|0
1640755800000|2021-12-29 05:30:00|1540.25|1537.65|1541.71|1539.11|1541.96|1539.36|1539.76|1537.16|0
1640756100000|2021-12-29 05:35:00|1541.83|1539.23|1545.14|1542.54|1545.14|1542.54|1541.71|1539.11|0
1640756400000|2021-12-29 05:40:00|1544.9|1542.3|1545.14|1542.54|1545.14|1542.54|1544.41|1541.81|0
1640756700000|2021-12-29 05:45:00|1545.39|1542.79|1545.87|1543.27|1546.12|1543.52|1545.14|1542.54|0
1640757000000|2021-12-29 05:50:00|1545.63|1543.03|1545.26|1542.66|1545.63|1543.03|1545.01|1542.41|0
1640757300000|2021-12-29 05:55:00|1545.38|1542.78|1544.77|1542.17|1545.38|1542.78|1544.4|1541.8|0
1640757600000|2021-12-29 06:00:00|1544.89|1542.29|1544.65|1542.05|1546.12|1543.52|1543.91|1541.31|0
1640757900000|2021-12-29 06:05:00|1544.52|1541.92|1543.91|1541.31|1544.65|1542.05|1543.42|1540.82|0
1640758200000|2021-12-29 06:10:00|1544.16|1541.56|1541.71|1539.11|1544.4|1541.8|1541.71|1539.11|0
1640758500000|2021-12-29 06:15:00|1541.95|1539.35|1542.19|1539.59|1542.69|1540.09|1541.82|1539.22|0
1640758800000|2021-12-29 06:20:00|1542.68|1540.08|1543.17|1540.57|1543.42|1540.82|1542.19|1539.59|0
1640759100000|2021-12-29 06:25:00|1543.05|1540.45|1543.17|1540.57|1543.42|1540.82|1542.93|1540.33|0
1640759400000|2021-12-29 06:30:00|1543.29|1540.69|1543.91|1541.31|1544.51|1541.91|1543.29|1540.69|0
1640759700000|2021-12-29 06:35:00|1543.78|1541.18|1543.9|1541.3|1544.39|1541.79|1543.42|1540.82|0
1640760000000|2021-12-29 06:40:00|1544.02|1541.42|1543.9|1541.3|1544.27|1541.67|1543.66|1541.06|0
1640760300000|2021-12-29 06:45:00|1544.02|1541.42|1543.9|1541.3|1544.15|1541.55|1543.66|1541.06|0
1640760600000|2021-12-29 06:50:00|1544.15|1541.55|1544.15|1541.55|1544.15|1541.55|1543.9|1541.3|0
1640760900000|2021-12-29 06:55:00|1544.39|1541.79|1544.39|1541.79|1544.88|1542.28|1544.15|1541.55|0
1640761200000|2021-12-29 07:00:00|1544.64|1542.04|1545.61|1543.01|1545.86|1543.26|1544.39|1541.79|0
1640761500000|2021-12-29 07:05:00|1545.86|1543.26|1545.37|1542.77|1546.35|1543.75|1545.12|1542.52|0
1640761800000|2021-12-29 07:10:00|1545.12|1542.52|1546.1|1543.5|1546.35|1543.75|1545.12|1542.52|0
1640762100000|2021-12-29 07:15:00|1546.35|1543.75|1546.91|1544.31|1546.91|1544.31|1546.1|1543.5|0
1640762400000|2021-12-29 07:20:00|1546.79|1544.19|1546.42|1543.82|1548.14|1545.54|1546.18|1543.58|0
1640762700000|2021-12-29 07:25:00|1546.18|1543.58|1546.18|1543.58|1546.3|1543.7|1545.69|1543.09|0
1640763000000|2021-12-29 07:30:00|1545.93|1543.33|1544.95|1542.35|1546.05|1543.45|1544.71|1542.11|0
1640763300000|2021-12-29 07:35:00|1544.83|1542.23|1545.93|1543.33|1545.93|1543.33|1544.71|1542.11|0
1640763600000|2021-12-29 07:40:00|1545.8|1543.2|1546.54|1543.94|1547.64|1545.04|1545.8|1543.2|0
1640763900000|2021-12-29 07:45:00|1546.42|1543.82|1547.15|1544.55|1547.89|1545.29|1546.42|1543.82|0
1640764200000|2021-12-29 07:50:00|1547.27|1544.67|1547.4|1544.8|1547.89|1545.29|1546.91|1544.31|0
1640764500000|2021-12-29 07:55:00|1547.64|1545.04|1548.13|1545.53|1548.87|1546.27|1547.15|1544.55|0
1640764800000|2021-12-29 08:00:00|1547.89|1545.29|1546.29|1543.69|1548.62|1546.02|1545.68|1543.08|0
1640765100000|2021-12-29 08:05:00|1545.63|1543.63|1545.99|1543.99|1547.83|1545.83|1545.38|1543.38|0
1640765400000|2021-12-29 08:10:00|1546.36|1544.36|1544.89|1542.89|1546.36|1544.36|1544.4|1542.4|0
1640765700000|2021-12-29 08:15:00|1544.64|1542.64|1544.64|1542.64|1546.6|1544.6|1544.4|1542.4|0
1640766000000|2021-12-29 08:20:00|1544.89|1542.89|1545.87|1543.87|1546.6|1544.6|1544.89|1542.89|0
1640766300000|2021-12-29 08:25:00|1545.62|1543.62|1545.87|1543.87|1546.85|1544.85|1545.62|1543.62|0
1640766600000|2021-12-29 08:30:00|1545.62|1543.62|1547.09|1545.09|1547.58|1545.58|1544.64|1542.64|0
1640766900000|2021-12-29 08:35:00|1547.33|1545.33|1547.45|1545.45|1547.58|1545.58|1546.84|1544.84|0
1640767200000|2021-12-29 08:40:00|1547.33|1545.33|1547.82|1545.82|1548.07|1546.07|1547.09|1545.09|0
1640767500000|2021-12-29 08:45:00|1547.58|1545.58|1547.58|1545.58|1548.31|1546.31|1547.09|1545.09|0
1640767800000|2021-12-29 08:50:00|1547.82|1545.82|1546.6|1544.6|1548.07|1546.07|1546.35|1544.35|0
1640768100000|2021-12-29 08:55:00|1546.35|1544.35|1546.59|1544.59|1547.57|1545.57|1546.35|1544.35|0
1640768400000|2021-12-29 09:00:00|1546.35|1544.35|1548.06|1546.06|1548.31|1546.31|1546.35|1544.35|0
1640768700000|2021-12-29 09:05:00|1548.31|1546.31|1546.1|1544.1|1548.31|1546.31|1545.61|1543.61|0
1640769000000|2021-12-29 09:10:00|1545.97|1543.97|1545.86|1543.86|1546.84|1544.84|1545.86|1543.86|0
1640769300000|2021-12-29 09:15:00|1545.61|1543.61|1545.61|1543.61|1545.86|1543.86|1545.37|1543.37|0
1640769600000|2021-12-29 09:20:00|1545.48|1543.48|1545.61|1543.61|1545.73|1543.73|1544.88|1542.88|0
1640769900000|2021-12-29 09:25:00|1545.12|1543.12|1547.08|1545.08|1547.08|1545.08|1545.12|1543.12|0
1640770200000|2021-12-29 09:30:00|1546.83|1544.83|1546.83|1544.83|1547.44|1545.44|1546.59|1544.59|0
1640770500000|2021-12-29 09:35:00|1547.08|1545.08|1547.08|1545.08|1547.32|1545.32|1546.83|1544.83|0
1640770800000|2021-12-29 09:40:00|1546.83|1544.83|1547.07|1545.07|1547.81|1545.81|1546.83|1544.83|0
1640771100000|2021-12-29 09:45:00|1547.32|1545.32|1547.07|1545.07|1547.32|1545.32|1546.83|1544.83|0
1640771400000|2021-12-29 09:50:00|1547.32|1545.32|1547.07|1545.07|1547.56|1545.56|1546.58|1544.58|0
1640771700000|2021-12-29 09:55:00|1547.19|1545.19|1547.56|1545.56|1547.56|1545.56|1546.83|1544.83|0
1640772000000|2021-12-29 10:00:00|1547.32|1545.32|1548.05|1546.05|1549.03|1547.03|1547.32|1545.32|0
1640772300000|2021-12-29 10:05:00|1547.92|1545.92|1547.07|1545.07|1548.78|1546.78|1546.82|1544.82|0
1640772600000|2021-12-29 10:10:00|1546.82|1544.82|1546.58|1544.58|1547.07|1545.07|1546.33|1544.33|0
1640772900000|2021-12-29 10:15:00|1546.45|1544.45|1546.33|1544.33|1547.07|1545.07|1545.84|1543.84|0
1640773200000|2021-12-29 10:20:00|1546.58|1544.58|1545.84|1543.84|1546.82|1544.82|1545.35|1543.35|0
1640773500000|2021-12-29 10:25:00|1545.71|1543.71|1546.33|1544.33|1546.58|1544.58|1545.6|1543.6|0
1640773800000|2021-12-29 10:30:00|1546.2|1544.2|1546.08|1544.08|1546.33|1544.33|1545.84|1543.84|0
1640774100000|2021-12-29 10:35:00|1545.96|1543.96|1545.59|1543.59|1546.08|1544.08|1545.35|1543.35|0
1640774400000|2021-12-29 10:40:00|1546.08|1544.08|1546.33|1544.33|1546.57|1544.57|1545.84|1543.84|0
1640774700000|2021-12-29 10:45:00|1547.06|1545.06|1546.69|1544.69|1547.31|1545.31|1546.33|1544.33|0
1640775000000|2021-12-29 10:50:00|1546.82|1544.82|1544.37|1542.37|1546.82|1544.82|1544.12|1542.12|0
1640775300000|2021-12-29 10:55:00|1544.48|1542.48|1545.83|1543.83|1546.08|1544.08|1544.48|1542.48|0
1640775600000|2021-12-29 11:00:00|1543.63|1541.63|1543.99|1541.99|1544.61|1542.61|1543.5|1541.5|0
1640775900000|2021-12-29 11:05:00|1543.87|1541.87|1542.4|1540.4|1543.87|1541.87|1541.91|1539.91|0
1640776200000|2021-12-29 11:10:00|1542.16|1540.16|1542.89|1540.89|1543.38|1541.38|1542.16|1540.16|0
1640776500000|2021-12-29 11:15:00|1543.01|1541.01|1541.67|1539.67|1543.01|1541.01|1541.42|1539.42|0
1640776800000|2021-12-29 11:20:00|1541.42|1539.42|1542.65|1540.65|1542.65|1540.65|1540.93|1538.93|0
1640777100000|2021-12-29 11:25:00|1542.76|1540.76|1540.69|1538.69|1543.14|1541.14|1540.69|1538.69|0
1640777400000|2021-12-29 11:30:00|1540.44|1538.44|1541.66|1539.66|1541.67|1539.67|1540.44|1538.44|0
1640777700000|2021-12-29 11:35:00|1541.42|1539.42|1541.17|1539.17|1541.42|1539.42|1540.68|1538.68|0
1640778000000|2021-12-29 11:40:00|1541.29|1539.29|1541.17|1539.17|1541.66|1539.66|1541.17|1539.17|0
1640778300000|2021-12-29 11:45:00|1540.93|1538.93|1540.98|1538.98|1541.47|1539.47|1540.68|1538.68|0
1640778600000|2021-12-29 11:50:00|1540.74|1538.74|1540.74|1538.74|1541.23|1539.23|1540.74|1538.74|0
1640778900000|2021-12-29 11:55:00|1540.49|1538.49|1541.72|1539.72|1541.72|1539.72|1540.25|1538.25|0
1640779200000|2021-12-29 12:00:00|1541.47|1539.47|1540.74|1538.74|1541.72|1539.72|1540.49|1538.49|0
1640779500000|2021-12-29 12:05:00|1540.73|1538.73|1538.78|1536.78|1540.73|1538.73|1538.53|1536.53|0
1640779800000|2021-12-29 12:10:00|1538.53|1536.53|1539.51|1537.51|1540|1538|1538.04|1536.04|0
1640780100000|2021-12-29 12:15:00|1539.26|1537.26|1540.24|1538.24|1540.49|1538.49|1539.26|1537.26|0
1640780400000|2021-12-29 12:20:00|1540.36|1538.36|1540.49|1538.49|1540.73|1538.73|1539.26|1537.26|0
1640780700000|2021-12-29 12:25:00|1540.24|1538.24|1541.46|1539.46|1541.46|1539.46|1540.24|1538.24|0
1640781000000|2021-12-29 12:30:00|1541.22|1539.22|1539.26|1537.26|1541.22|1539.22|1539.02|1537.02|0
1640781300000|2021-12-29 12:35:00|1539.38|1537.38|1540.48|1538.48|1541.22|1539.22|1539.26|1537.26|0
1640781600000|2021-12-29 12:40:00|1540.24|1538.24|1540.73|1538.73|1540.97|1538.97|1540.24|1538.24|0
1640781900000|2021-12-29 12:45:00|1540.48|1538.48|1539.75|1537.75|1540.48|1538.48|1539.01|1537.01|0
1640782200000|2021-12-29 12:50:00|1539.5|1537.5|1539.5|1537.5|1540.24|1538.24|1539.26|1537.26|0
1640782500000|2021-12-29 12:55:00|1539.26|1537.26|1538.03|1536.03|1539.5|1537.5|1537.79|1535.79|0
1640782800000|2021-12-29 13:00:00|1538.52|1536.52|1537.3|1535.3|1538.76|1536.76|1537.05|1535.05|0
1640783100000|2021-12-29 13:05:00|1537.79|1535.79|1538.52|1536.52|1538.76|1536.76|1537.54|1535.54|0
1640783400000|2021-12-29 13:10:00|1538.76|1536.76|1539.01|1537.01|1539.74|1537.74|1538.52|1536.52|0
1640783700000|2021-12-29 13:15:00|1539.25|1537.25|1539.5|1537.5|1539.74|1537.74|1539.01|1537.01|0
1640784000000|2021-12-29 13:20:00|1539.25|1537.25|1537.29|1535.29|1539.5|1537.5|1537.05|1535.05|0
1640784300000|2021-12-29 13:25:00|1537.54|1535.54|1535.71|1533.71|1538.03|1536.03|1534.97|1532.97|0
1640784600000|2021-12-29 13:30:00|1536.44|1534.44|1536.44|1534.44|1538.03|1536.03|1535.95|1533.95|0
1640784900000|2021-12-29 13:35:00|1536.68|1534.68|1533.99|1531.99|1536.68|1534.68|1533.99|1531.99|0
1640785200000|2021-12-29 13:40:00|1534.48|1532.48|1535.21|1533.21|1536.19|1534.19|1534.23|1532.23|0
1640785500000|2021-12-29 13:45:00|1534.72|1532.72|1536.44|1534.44|1536.68|1534.68|1534.72|1532.72|0
1640785800000|2021-12-29 13:50:00|1536.19|1534.19|1537.66|1535.66|1538.39|1536.39|1535.7|1533.7|0
1640786100000|2021-12-29 13:55:00|1537.9|1535.9|1538.15|1536.15|1538.64|1536.64|1537.17|1535.17|0
1640786400000|2021-12-29 14:00:00|1537.9|1535.9|1541.57|1539.57|1541.82|1539.82|1537.9|1535.9|0
1640786700000|2021-12-29 14:05:00|1541.45|1539.45|1542.06|1540.06|1542.55|1540.55|1540.35|1538.35|0
1640787000000|2021-12-29 14:10:00|1542.31|1540.31|1541.82|1539.82|1542.55|1540.55|1541.08|1539.08|0
1640787300000|2021-12-29 14:15:00|1542.31|1540.31|1542.31|1540.31|1543.04|1541.04|1540.84|1538.84|0
1640787600000|2021-12-29 14:20:00|1542.06|1540.06|1540.84|1538.84|1542.06|1540.06|1540.84|1538.84|0
1640787900000|2021-12-29 14:25:00|1540.59|1538.59|1539.12|1537.12|1541.57|1539.57|1539.12|1537.12|0
1640788200000|2021-12-29 14:30:00|1540.1|1538.1|1543.4|1541.4|1544.26|1542.26|1539.37|1537.37|0
1640788500000|2021-12-29 14:35:00|1543.28|1541.28|1544.75|1542.75|1545.73|1543.73|1542.06|1540.06|0
1640788800000|2021-12-29 14:40:00|1545.24|1543.24|1542.79|1540.79|1550.14|1548.14|1542.55|1540.55|0
1640789100000|2021-12-29 14:45:00|1543.04|1541.04|1544.99|1542.99|1545.73|1543.73|1540.34|1538.34|0
1640789400000|2021-12-29 14:50:00|1544.75|1542.75|1547.69|1545.69|1548.67|1546.67|1543.52|1541.52|0
1640789700000|2021-12-29 14:55:00|1547.44|1545.44|1544.75|1542.75|1547.69|1545.69|1542.79|1540.79|0
1640790000000|2021-12-29 15:00:00|1545.73|1543.73|1543.03|1541.03|1545.97|1543.97|1542.54|1540.54|0
1640790300000|2021-12-29 15:05:00|1542.79|1540.79|1544.01|1542.01|1544.99|1542.99|1541.32|1539.32|0
1640790600000|2021-12-29 15:10:00|1543.76|1541.76|1533.97|1531.97|1544.99|1542.99|1532.5|1530.5|0
1640790900000|2021-12-29 15:15:00|1533.73|1531.73|1535.44|1533.44|1536.42|1534.42|1529.07|1527.07|0
1640791200000|2021-12-29 15:20:00|1534.95|1532.95|1538.86|1536.86|1538.86|1536.86|1534.46|1532.46|0
1640791500000|2021-12-29 15:25:00|1538.13|1536.13|1535.68|1533.68|1538.62|1536.62|1534.7|1532.7|0
1640791800000|2021-12-29 15:30:00|1535.93|1533.93|1538.37|1536.37|1538.37|1536.37|1533.97|1531.97|0
1640792100000|2021-12-29 15:35:00|1537.88|1535.88|1537.15|1535.15|1538.13|1536.13|1535.68|1533.68|0
1640792400000|2021-12-29 15:40:00|1536.66|1534.66|1541.55|1539.55|1543.27|1541.27|1536.17|1534.17|0
1640792700000|2021-12-29 15:45:00|1540.82|1538.82|1542.04|1540.04|1543.27|1541.27|1540.82|1538.82|0
1640793000000|2021-12-29 15:50:00|1542.16|1540.16|1542.78|1540.78|1542.78|1540.78|1539.59|1537.59|0
1640793300000|2021-12-29 15:55:00|1542.53|1540.53|1541.31|1539.31|1542.78|1540.78|1540.33|1538.33|0
1640793600000|2021-12-29 16:00:00|1541.06|1539.06|1542.56|1540.56|1542.8|1540.8|1540.08|1538.08|0
1640793900000|2021-12-29 16:05:00|1542.31|1540.31|1541.09|1539.09|1543.05|1541.05|1540.84|1538.84|0
1640794200000|2021-12-29 16:10:00|1540.84|1538.84|1537.41|1535.41|1540.84|1538.84|1537.17|1535.17|0
1640794500000|2021-12-29 16:15:00|1537.66|1535.66|1539.37|1537.37|1539.61|1537.61|1537.65|1535.65|0
1640794800000|2021-12-29 16:20:00|1539.86|1537.86|1538.63|1536.63|1540.84|1538.84|1538.63|1536.63|0
1640795100000|2021-12-29 16:25:00|1538.39|1536.39|1535.94|1533.94|1538.88|1536.88|1535.45|1533.45|0
1640795400000|2021-12-29 16:30:00|1535.69|1533.69|1536.18|1534.18|1536.67|1534.67|1533.49|1531.49|0
1640795700000|2021-12-29 16:35:00|1536.43|1534.43|1535.45|1533.45|1537.16|1535.16|1534.47|1532.47|0
1640796000000|2021-12-29 16:40:00|1535.2|1533.2|1536.18|1534.18|1537.16|1535.16|1534.47|1532.47|0
1640796300000|2021-12-29 16:45:00|1536.42|1534.42|1537.4|1535.4|1537.89|1535.89|1535.2|1533.2|0
1640796600000|2021-12-29 16:50:00|1537.16|1535.16|1534.95|1532.95|1538.14|1536.14|1534.95|1532.95|0
1640796900000|2021-12-29 16:55:00|1534.71|1532.71|1534.71|1532.71|1536.67|1534.67|1533.97|1531.97|0
1640797200000|2021-12-29 17:00:00|1534.46|1532.46|1534.95|1532.95|1535.44|1533.44|1532.99|1530.99|0
1640797500000|2021-12-29 17:05:00|1534.71|1532.71|1533.33|1531.33|1535.69|1533.69|1532.84|1530.84|0
1640797800000|2021-12-29 17:10:00|1533.08|1531.08|1532.59|1530.59|1534.06|1532.06|1532.1|1530.1|0
1640798100000|2021-12-29 17:15:00|1532.35|1530.35|1532.84|1530.84|1533.33|1531.33|1531.37|1529.37|0
1640798400000|2021-12-29 17:20:00|1533.08|1531.08|1532.35|1530.35|1533.82|1531.82|1532.35|1530.35|0
1640798700000|2021-12-29 17:25:00|1532.1|1530.1|1531.36|1529.36|1532.59|1530.59|1530.87|1528.87|0
1640799000000|2021-12-29 17:30:00|1531.48|1529.48|1531.85|1529.85|1531.85|1529.85|1530.38|1528.38|0
1640799300000|2021-12-29 17:35:00|1532.1|1530.1|1535.04|1533.04|1535.04|1533.04|1532.1|1530.1|0
1640799600000|2021-12-29 17:40:00|1534.79|1532.79|1534.3|1532.3|1535.04|1533.04|1534.17|1532.17|0
1640799900000|2021-12-29 17:45:00|1534.17|1532.17|1534.05|1532.05|1534.3|1532.3|1532.83|1530.83|0
1640800200000|2021-12-29 17:50:00|1533.81|1531.81|1535.03|1533.03|1535.28|1533.28|1533.81|1531.81|0
1640800500000|2021-12-29 17:55:00|1535.28|1533.28|1536.01|1534.01|1536.26|1534.26|1535.03|1533.03|0
1640800800000|2021-12-29 18:00:00|1536.26|1534.26|1538.46|1536.46|1538.46|1536.46|1535.77|1533.77|0
1640801100000|2021-12-29 18:05:00|1538.22|1536.22|1539.2|1537.2|1539.31|1537.31|1537.97|1535.97|0
1640801400000|2021-12-29 18:10:00|1538.95|1536.95|1538.95|1536.95|1538.95|1536.95|1537.73|1535.73|0
1640801700000|2021-12-29 18:15:00|1538.71|1536.71|1538.7|1536.7|1538.95|1536.95|1537.72|1535.72|0
1640802000000|2021-12-29 18:20:00|1538.46|1536.46|1536.25|1534.25|1538.46|1536.46|1536.01|1534.01|0
1640802300000|2021-12-29 18:25:00|1536.5|1534.5|1536.01|1534.01|1536.99|1534.99|1535.76|1533.76|0
1640802600000|2021-12-29 18:30:00|1536.25|1534.25|1536.99|1534.99|1538.21|1536.21|1536.01|1534.01|0
1640802900000|2021-12-29 18:35:00|1537.23|1535.23|1535.51|1533.51|1537.48|1535.48|1534.78|1532.78|0
1640803200000|2021-12-29 18:40:00|1535.76|1533.76|1536.63|1534.63|1536.63|1534.63|1535.65|1533.65|0
1640803500000|2021-12-29 18:45:00|1536.88|1534.88|1536.88|1534.88|1537.37|1535.37|1536.14|1534.14|0
1640803800000|2021-12-29 18:50:00|1536.63|1534.63|1538.84|1536.84|1538.84|1536.84|1535.9|1533.9|0
1640804100000|2021-12-29 18:55:00|1538.59|1536.59|1540.06|1538.06|1541.04|1539.04|1538.1|1536.1|0
1640804400000|2021-12-29 19:00:00|1539.82|1537.82|1539.08|1537.08|1539.82|1537.82|1538.59|1536.59|0
1640804700000|2021-12-29 19:05:00|1539.32|1537.32|1539.57|1537.57|1539.81|1537.81|1539.08|1537.08|0
1640805000000|2021-12-29 19:10:00|1539.81|1537.81|1541.77|1539.77|1541.77|1539.77|1539.57|1537.57|0
1640805300000|2021-12-29 19:15:00|1541.53|1539.53|1541.77|1539.77|1542.02|1540.02|1540.79|1538.79|0
1640805600000|2021-12-29 19:20:00|1541.53|1539.53|1540.79|1538.79|1542.26|1540.26|1540.79|1538.79|0
1640805900000|2021-12-29 19:25:00|1540.55|1538.55|1541.53|1539.53|1542.02|1540.02|1540.55|1538.55|0
1640806200000|2021-12-29 19:30:00|1541.28|1539.28|1542.26|1540.26|1542.51|1540.51|1541.28|1539.28|0
1640806500000|2021-12-29 19:35:00|1542.51|1540.51|1542.5|1540.5|1543.24|1541.24|1542.01|1540.01|0
1640806800000|2021-12-29 19:40:00|1542.62|1540.62|1541.52|1539.52|1542.62|1540.62|1540.54|1538.54|0
1640807100000|2021-12-29 19:45:00|1541.77|1539.77|1541.77|1539.77|1541.77|1539.77|1541.28|1539.28|0
1640807400000|2021-12-29 19:50:00|1542.01|1540.01|1543.48|1541.48|1543.97|1541.97|1541.77|1539.77|0
1640807700000|2021-12-29 19:55:00|1543.24|1541.24|1543.97|1541.97|1544.22|1542.22|1543.24|1541.24|0
1640808000000|2021-12-29 20:00:00|1543.73|1541.73|1543.23|1541.23|1543.73|1541.73|1541.76|1539.76|0
1640808300000|2021-12-29 20:05:00|1542.99|1540.99|1544.95|1542.95|1544.95|1542.95|1542.5|1540.5|0
1640808600000|2021-12-29 20:10:00|1544.7|1542.7|1544.7|1542.7|1545.44|1543.44|1544.21|1542.21|0
1640808900000|2021-12-29 20:15:00|1544.46|1542.46|1546.42|1544.42|1546.91|1544.91|1543.97|1541.97|0
1640809200000|2021-12-29 20:20:00|1546.17|1544.17|1545.68|1543.68|1546.42|1544.42|1544.7|1542.7|0
1640809500000|2021-12-29 20:25:00|1545.8|1543.8|1547.15|1545.15|1547.4|1545.4|1545.44|1543.44|0
1640809800000|2021-12-29 20:30:00|1547.4|1545.4|1550.59|1548.59|1551.08|1549.08|1547.15|1545.15|0
1640810100000|2021-12-29 20:35:00|1550.48|1548.48|1549.01|1547.01|1551.22|1549.22|1548.52|1546.52|0
1640810400000|2021-12-29 20:40:00|1549.26|1547.26|1548.76|1546.76|1550.48|1548.48|1548.03|1546.03|0
1640810700000|2021-12-29 20:45:00|1548.52|1546.52|1551.22|1549.22|1552.2|1550.2|1548.52|1546.52|0
1640811000000|2021-12-29 20:50:00|1552.44|1550.44|1548.27|1546.27|1552.69|1550.69|1548.03|1546.03|0
1640811300000|2021-12-29 20:55:00|1548.03|1546.03|1542.38|1540.38|1548.03|1546.03|1542.38|1540.38|0
1640811600000|2021-12-29 21:00:00|1542.63|1540.63|1543.61|1541.61|1544.35|1542.35|1542.14|1540.14|0
1640811900000|2021-12-29 21:05:00|1543.85|1541.85|1544.34|1542.34|1545.33|1543.33|1543.61|1541.61|0
1640812200000|2021-12-29 21:10:00|1544.1|1542.1|1541.16|1539.16|1544.1|1542.1|1541.16|1539.16|0
1640812500000|2021-12-29 21:15:00|1541.7|1539.1|1542.68|1540.08|1542.68|1540.08|1541.57|1538.97|0
1640812800000|2021-12-29 21:20:00|1542.44|1539.84|1542.68|1540.08|1543.17|1540.57|1542.43|1539.83|0
1640813100000|2021-12-29 21:25:00|1542.92|1540.32|1542.19|1539.59|1543.17|1540.57|1542.19|1539.59|0
1640813400000|2021-12-29 21:30:00|1542.43|1539.83|1542.43|1539.83|1542.68|1540.08|1542.19|1539.59|0
1640813700000|2021-12-29 21:35:00|1542.19|1539.59|1542.43|1539.83|1542.92|1540.32|1542.19|1539.59|0
1640814000000|2021-12-29 21:40:00|1542.19|1539.59|1542.19|1539.59|1542.43|1539.83|1541.7|1539.1|0
1640814300000|2021-12-29 21:45:00|1542.43|1539.83|1542.18|1539.58|1542.43|1539.83|1541.94|1539.34|0
1640814600000|2021-12-29 21:50:00|1542.43|1539.83|1541.45|1538.85|1542.43|1539.83|1541.45|1538.85|0
1640814900000|2021-12-29 21:55:00|1541.2|1538.6|1541.95|1539.35|1542.3|1539.7|1541.2|1538.6|0
1640815200000|2021-12-29 22:00:00|1542.29|1539.69|1542.43|1539.83|1542.51|1539.91|1542.25|1539.65|0
1640815500000|2021-12-29 22:05:00|1542.29|1539.69|1542.64|1540.04|1542.68|1540.08|1542.29|1539.69|0
1640815800000|2021-12-29 22:10:00|1542.61|1540.01|1542.61|1540.01|1542.61|1540.01|1542.61|1540.01|0
1640816100000|2021-12-29 22:15:00|1542.53|1539.93|1542.68|1540.08|1542.68|1540.08|1542.53|1539.93|0
1640816400000|2021-12-29 22:20:00|1542.83|1540.23|1542.83|1540.23|1542.93|1540.33|1542.83|1540.23|0
1640816700000|2021-12-29 22:25:00|1542.82|1540.22|1542.85|1540.25|1542.89|1540.29|1542.82|1540.22|0
1640817000000|2021-12-29 22:30:00|1542.89|1540.29|1542.89|1540.29|1542.89|1540.29|1542.89|1540.29|0
1640817300000|2021-12-29 22:35:00|1542.85|1540.25|1542.5|1539.9|1542.93|1540.33|1542.46|1539.86|0
1640817600000|2021-12-29 22:40:00|1542.46|1539.86|1542.61|1540.01|1542.64|1540.04|1542.46|1539.86|0
1640817900000|2021-12-29 22:45:00|1542.63|1540.03|1542.35|1539.75|1542.63|1540.03|1542.13|1539.53|0
1640818200000|2021-12-29 22:50:00|1542.46|1539.86|1542.35|1539.75|1542.63|1540.03|1542.35|1539.75|0
1640818500000|2021-12-29 22:55:00|1542.49|1539.89|1542.35|1539.75|1542.49|1539.89|1542.35|1539.75|0
1640818800000|2021-12-29 23:00:00|1543.27|1540.67|1537.87|1535.27|1544.62|1542.02|1537.87|1535.27|0
1640819100000|2021-12-29 23:05:00|1537.76|1535.16|1539.23|1536.63|1539.23|1536.63|1537.76|1535.16|0
1640819400000|2021-12-29 23:10:00|1539.34|1536.74|1539.23|1536.63|1539.96|1537.36|1538.98|1536.38|0
1640819700000|2021-12-29 23:15:00|1539.34|1536.74|1538|1535.4|1539.72|1537.12|1538|1535.4|0
1640820000000|2021-12-29 23:20:00|1539.22|1536.62|1538.24|1535.64|1539.22|1536.62|1537.75|1535.15|0
1640820300000|2021-12-29 23:25:00|1538.49|1535.89|1537.62|1535.02|1538.49|1535.89|1537.02|1534.42|0
1640820600000|2021-12-29 23:30:00|1537.75|1535.15|1538.24|1535.64|1538.73|1536.13|1537.51|1534.91|0
1640820900000|2021-12-29 23:35:00|1538|1535.4|1539.22|1536.62|1539.47|1536.87|1537.87|1535.27|0
1640821200000|2021-12-29 23:40:00|1539.47|1536.87|1539.71|1537.11|1539.71|1537.11|1538.73|1536.13|0
1640821500000|2021-12-29 23:45:00|1539.58|1536.98|1539.46|1536.86|1540.69|1538.09|1539.22|1536.62|0
1640821800000|2021-12-29 23:50:00|1539.22|1536.62|1538.48|1535.88|1539.58|1536.98|1538.24|1535.64|0
1640822100000|2021-12-29 23:55:00|1538.6|1536|1538.73|1536.13|1539.95|1537.35|1538.48|1535.88|0
1640822400000|2021-12-30 00:00:00|1538.48|1535.88|1537.99|1535.39|1538.97|1536.37|1537.26|1534.66|0
1640822700000|2021-12-30 00:05:00|1537.74|1535.14|1537.74|1535.14|1538.11|1535.51|1537.25|1534.65|0
1640823000000|2021-12-30 00:10:00|1537.99|1535.39|1536.03|1533.43|1537.99|1535.39|1535.29|1532.69|0
1640823300000|2021-12-30 00:15:00|1535.78|1533.18|1535.78|1533.18|1536.03|1533.43|1534.07|1531.47|0
1640823600000|2021-12-30 00:20:00|1535.9|1533.3|1536.63|1534.03|1537.01|1534.41|1535.54|1532.94|0
1640823900000|2021-12-30 00:25:00|1536.76|1534.16|1536.51|1533.91|1537.25|1534.65|1536.02|1533.42|0
1640824200000|2021-12-30 00:30:00|1536.27|1533.67|1537.61|1535.01|1537.98|1535.38|1536.02|1533.42|0
1640824500000|2021-12-30 00:35:00|1537.49|1534.89|1538.47|1535.87|1538.47|1535.87|1537.37|1534.77|0
1640824800000|2021-12-30 00:40:00|1538.23|1535.63|1537.85|1535.25|1538.47|1535.87|1537.74|1535.14|0
1640825100000|2021-12-30 00:45:00|1537.98|1535.38|1538.47|1535.87|1538.47|1535.87|1537.25|1534.65|0
1640825400000|2021-12-30 00:50:00|1538.23|1535.63|1538.72|1536.12|1538.72|1536.12|1537.74|1535.14|0
1640825700000|2021-12-30 00:55:00|1538.47|1535.87|1538.71|1536.11|1538.96|1536.36|1538.23|1535.63|0
1640826000000|2021-12-30 01:00:00|1538.83|1536.23|1537.49|1534.89|1538.96|1536.36|1537.49|1534.89|0
1640826300000|2021-12-30 01:05:00|1537.73|1535.13|1537.98|1535.38|1538.47|1535.87|1537.49|1534.89|0
1640826600000|2021-12-30 01:10:00|1538.22|1535.62|1539.94|1537.34|1540.18|1537.58|1537.98|1535.38|0
1640826900000|2021-12-30 01:15:00|1540.18|1537.58|1541.41|1538.81|1541.41|1538.81|1539.81|1537.21|0
1640827200000|2021-12-30 01:20:00|1541.16|1538.56|1540.18|1537.58|1541.16|1538.56|1538.96|1536.36|0
1640827500000|2021-12-30 01:25:00|1540.43|1537.83|1540.43|1537.83|1540.92|1538.32|1540.18|1537.58|0
1640827800000|2021-12-30 01:30:00|1540.67|1538.07|1540.67|1538.07|1541.41|1538.81|1540.05|1537.45|0
1640828100000|2021-12-30 01:35:00|1540.18|1537.58|1542.39|1539.79|1542.63|1540.03|1540.05|1537.45|0
1640828400000|2021-12-30 01:40:00|1542.63|1540.03|1542.63|1540.03|1542.88|1540.28|1541.65|1539.05|0
1640828700000|2021-12-30 01:45:00|1542.87|1540.27|1542.63|1540.03|1543.12|1540.52|1542.14|1539.54|0
1640829000000|2021-12-30 01:50:00|1542.38|1539.78|1542.38|1539.78|1542.63|1540.03|1541.89|1539.29|0
1640829300000|2021-12-30 01:55:00|1542.63|1540.03|1542.38|1539.78|1542.63|1540.03|1541.89|1539.29|0
1640829600000|2021-12-30 02:00:00|1542.63|1540.03|1544.1|1541.5|1544.34|1541.74|1542.14|1539.54|0
1640829900000|2021-12-30 02:05:00|1543.85|1541.25|1543.36|1540.76|1543.85|1541.25|1543.36|1540.76|0
1640830200000|2021-12-30 02:10:00|1543.12|1540.52|1541.4|1538.8|1543.12|1540.52|1541.4|1538.8|0
1640830500000|2021-12-30 02:15:00|1541.64|1539.04|1541.64|1539.04|1542.13|1539.53|1541.4|1538.8|0
1640830800000|2021-12-30 02:20:00|1541.76|1539.16|1541.89|1539.29|1542.13|1539.53|1541.15|1538.55|0
1640831100000|2021-12-30 02:25:00|1542.13|1539.53|1541.76|1539.16|1542.13|1539.53|1541.64|1539.04|0
1640831400000|2021-12-30 02:30:00|1541.89|1539.29|1542.13|1539.53|1542.38|1539.78|1541.15|1538.55|0
1640831700000|2021-12-30 02:35:00|1541.88|1539.28|1541.88|1539.28|1541.88|1539.28|1541.15|1538.55|0
1640832000000|2021-12-30 02:40:00|1541.64|1539.04|1541.64|1539.04|1541.88|1539.28|1540.66|1538.06|0
1640832300000|2021-12-30 02:45:00|1541.39|1538.79|1541.88|1539.28|1542.13|1539.53|1541.39|1538.79|0
1640832600000|2021-12-30 02:50:00|1542.13|1539.53|1540.9|1538.3|1542.13|1539.53|1540.65|1538.05|0
1640832900000|2021-12-30 02:55:00|1540.65|1538.05|1540.65|1538.05|1540.9|1538.3|1539.92|1537.32|0
1640833200000|2021-12-30 03:00:00|1540.41|1537.81|1541.51|1538.91|1541.63|1539.03|1540.16|1537.56|0
1640833500000|2021-12-30 03:05:00|1541.39|1538.79|1541.14|1538.54|1541.63|1539.03|1540.9|1538.3|0
1640833800000|2021-12-30 03:10:00|1541.01|1538.41|1540.16|1537.56|1541.14|1538.54|1539.91|1537.31|0
1640834100000|2021-12-30 03:15:00|1540.41|1537.81|1540.4|1537.8|1540.65|1538.05|1539.91|1537.31|0
1640834400000|2021-12-30 03:20:00|1540.16|1537.56|1540.4|1537.8|1540.4|1537.8|1539.91|1537.31|0
1640834700000|2021-12-30 03:25:00|1540.16|1537.56|1539.18|1536.58|1540.16|1537.56|1539.18|1536.58|0
1640835000000|2021-12-30 03:30:00|1539.42|1536.82|1539.18|1536.58|1539.67|1537.07|1539.05|1536.45|0
1640835300000|2021-12-30 03:35:00|1539.42|1536.82|1539.42|1536.82|1539.42|1536.82|1539.17|1536.57|0
1640835600000|2021-12-30 03:40:00|1539.66|1537.06|1539.66|1537.06|1539.91|1537.31|1539.66|1537.06|0
1640835900000|2021-12-30 03:45:00|1539.91|1537.31|1539.42|1536.82|1540.15|1537.55|1539.42|1536.82|0
1640836200000|2021-12-30 03:50:00|1539.66|1537.06|1539.42|1536.82|1539.66|1537.06|1539.17|1536.57|0
1640836500000|2021-12-30 03:55:00|1539.66|1537.06|1539.17|1536.57|1539.66|1537.06|1539.17|1536.57|0
1640836800000|2021-12-30 04:00:00|1539.29|1536.69|1539.17|1536.57|1539.42|1536.82|1538.92|1536.32|0
1640837100000|2021-12-30 04:05:00|1539.04|1536.44|1539.66|1537.06|1539.66|1537.06|1539.04|1536.44|0
1640837400000|2021-12-30 04:10:00|1539.9|1537.3|1539.9|1537.3|1540.15|1537.55|1539.9|1537.3|0
1640837700000|2021-12-30 04:15:00|1540.02|1537.42|1540.64|1538.04|1540.88|1538.28|1539.9|1537.3|0
1640838000000|2021-12-30 04:20:00|1540.88|1538.28|1540.64|1538.04|1541.13|1538.53|1540.64|1538.04|0
1640838300000|2021-12-30 04:25:00|1540.39|1537.79|1540.51|1537.91|1540.88|1538.28|1540.15|1537.55|0
1640838600000|2021-12-30 04:30:00|1540.64|1538.04|1539.9|1537.3|1540.64|1538.04|1539.65|1537.05|0
1640838900000|2021-12-30 04:35:00|1540.14|1537.54|1539.65|1537.05|1540.14|1537.54|1539.65|1537.05|0
1640839200000|2021-12-30 04:40:00|1539.9|1537.3|1540.14|1537.54|1540.39|1537.79|1539.9|1537.3|0
1640839500000|2021-12-30 04:45:00|1540.02|1537.42|1540.88|1538.28|1540.88|1538.28|1539.77|1537.17|0
1640839800000|2021-12-30 04:50:00|1540.63|1538.03|1540.63|1538.03|1541.12|1538.52|1539.9|1537.3|0
1640840100000|2021-12-30 04:55:00|1540.39|1537.79|1541.12|1538.52|1541.37|1538.77|1540.39|1537.79|0
1640840400000|2021-12-30 05:00:00|1541.24|1538.64|1541.86|1539.26|1541.86|1539.26|1541.12|1538.52|0
1640840700000|2021-12-30 05:05:00|1541.61|1539.01|1541.12|1538.52|1541.61|1539.01|1540.63|1538.03|0
1640841000000|2021-12-30 05:10:00|1541.36|1538.76|1540.63|1538.03|1541.36|1538.76|1540.63|1538.03|0
1640841300000|2021-12-30 05:15:00|1540.87|1538.27|1540.87|1538.27|1541.36|1538.76|1540.63|1538.03|0
1640841600000|2021-12-30 05:20:00|1540.74|1538.14|1540.87|1538.27|1541.12|1538.52|1540.38|1537.78|0
1640841900000|2021-12-30 05:25:00|1540.63|1538.03|1540.38|1537.78|1540.87|1538.27|1539.89|1537.29|0
1640842200000|2021-12-30 05:30:00|1540.25|1537.65|1539.89|1537.29|1540.25|1537.65|1539.15|1536.55|0
1640842500000|2021-12-30 05:35:00|1539.64|1537.04|1539.89|1537.29|1540.38|1537.78|1539.15|1536.55|0
1640842800000|2021-12-30 05:40:00|1539.76|1537.16|1539.27|1536.67|1539.89|1537.29|1538.91|1536.31|0
1640843100000|2021-12-30 05:45:00|1539.15|1536.55|1539.64|1537.04|1539.89|1537.29|1539.15|1536.55|0
1640843400000|2021-12-30 05:50:00|1539.39|1536.79|1539.64|1537.04|1539.64|1537.04|1538.9|1536.3|0
1640843700000|2021-12-30 05:55:00|1539.39|1536.79|1537.92|1535.32|1539.64|1537.04|1537.68|1535.08|0
1640844000000|2021-12-30 06:00:00|1537.68|1535.08|1538.17|1535.57|1539.15|1536.55|1537.68|1535.08|0
1640844300000|2021-12-30 06:05:00|1538.04|1535.44|1540.13|1537.53|1540.62|1538.02|1537.55|1534.95|0
1640844600000|2021-12-30 06:10:00|1540|1537.4|1541.47|1538.87|1541.71|1539.11|1539.88|1537.28|0
1640844900000|2021-12-30 06:15:00|1541.35|1538.75|1540.86|1538.26|1541.35|1538.75|1540.37|1537.77|0
1640845200000|2021-12-30 06:20:00|1540.73|1538.13|1540.73|1538.13|1540.98|1538.38|1540.12|1537.52|0
1640845500000|2021-12-30 06:25:00|1540.61|1538.01|1540.12|1537.52|1540.86|1538.26|1539.88|1537.28|0
1640845800000|2021-12-30 06:30:00|1540.37|1537.77|1540.12|1537.52|1540.37|1537.77|1539.63|1537.03|0
1640846100000|2021-12-30 06:35:00|1539.99|1537.39|1540.61|1538.01|1540.86|1538.26|1539.88|1537.28|0
1640846400000|2021-12-30 06:40:00|1540.37|1537.77|1540.61|1538.01|1540.73|1538.13|1540.36|1537.76|0
1640846700000|2021-12-30 06:45:00|1540.36|1537.76|1540.36|1537.76|1540.61|1538.01|1539.87|1537.27|0
1640847000000|2021-12-30 06:50:00|1540.24|1537.64|1541.34|1538.74|1541.34|1538.74|1540.24|1537.64|0
1640847300000|2021-12-30 06:55:00|1541.59|1538.99|1541.34|1538.74|1541.59|1538.99|1540.85|1538.25|0
1640847600000|2021-12-30 07:00:00|1541.59|1538.99|1540.85|1538.25|1541.83|1539.23|1540.61|1538.01|0
1640847900000|2021-12-30 07:05:00|1540.72|1538.12|1539.87|1537.27|1541.34|1538.74|1539.62|1537.02|0
1640848200000|2021-12-30 07:10:00|1539.99|1537.39|1539.13|1536.53|1540.11|1537.51|1538.89|1536.29|0
1640848500000|2021-12-30 07:15:00|1539.38|1536.78|1539.62|1537.02|1539.74|1537.14|1538.64|1536.04|0
1640848800000|2021-12-30 07:20:00|1539.87|1537.27|1540.6|1538|1540.85|1538.25|1539.13|1536.53|0
1640849100000|2021-12-30 07:25:00|1540.72|1538.12|1541.83|1539.23|1541.83|1539.23|1540.6|1538|0
1640849400000|2021-12-30 07:30:00|1542.07|1539.47|1544.52|1541.92|1545.02|1542.42|1542.07|1539.47|0
1640849700000|2021-12-30 07:35:00|1544.28|1541.68|1543.05|1540.45|1544.52|1541.92|1542.81|1540.21|0
1640850000000|2021-12-30 07:40:00|1543.3|1540.7|1542.07|1539.47|1543.3|1540.7|1541.83|1539.23|0
1640850300000|2021-12-30 07:45:00|1541.94|1539.34|1541.58|1538.98|1542.07|1539.47|1541.33|1538.73|0
1640850600000|2021-12-30 07:50:00|1541.33|1538.73|1540.6|1538|1541.33|1538.73|1540.35|1537.75|0
1640850900000|2021-12-30 07:55:00|1540.84|1538.24|1541.43|1538.83|1541.68|1539.08|1540.35|1537.75|0
1640851200000|2021-12-30 08:00:00|1542.17|1539.57|1542.41|1539.81|1543.4|1540.8|1541.68|1539.08|0
1640851500000|2021-12-30 08:05:00|1541.38|1539.38|1543.09|1541.09|1543.34|1541.34|1540.64|1538.64|0
1640851800000|2021-12-30 08:10:00|1542.85|1540.85|1542.6|1540.6|1543.09|1541.09|1541.99|1539.99|0
1640852100000|2021-12-30 08:15:00|1542.36|1540.36|1543.34|1541.34|1543.83|1541.83|1542.36|1540.36|0
1640852400000|2021-12-30 08:20:00|1543.21|1541.21|1544.81|1542.81|1545.3|1543.3|1542.85|1540.85|0
1640852700000|2021-12-30 08:25:00|1545.79|1543.79|1545.3|1543.3|1546.03|1544.03|1544.81|1542.81|0
1640853000000|2021-12-30 08:30:00|1545.05|1543.05|1544.32|1542.32|1545.79|1543.79|1544.07|1542.07|0
1640853300000|2021-12-30 08:35:00|1544.07|1542.07|1542.96|1540.96|1544.07|1542.07|1542.84|1540.84|0
1640853600000|2021-12-30 08:40:00|1542.84|1540.84|1544.31|1542.31|1544.56|1542.56|1542.72|1540.72|0
1640853900000|2021-12-30 08:45:00|1544.56|1542.56|1545.78|1543.78|1546.03|1544.03|1543.82|1541.82|0
1640854200000|2021-12-30 08:50:00|1545.54|1543.54|1546.03|1544.03|1546.03|1544.03|1545.54|1543.54|0
1640854500000|2021-12-30 08:55:00|1546.27|1544.27|1546.03|1544.03|1546.52|1544.52|1545.54|1543.54|0
1640854800000|2021-12-30 09:00:00|1546.27|1544.27|1546.76|1544.76|1546.76|1544.76|1544.56|1542.56|0
1640855100000|2021-12-30 09:05:00|1547.01|1545.01|1547.25|1545.25|1547.5|1545.5|1546.52|1544.52|0
1640855400000|2021-12-30 09:10:00|1547.01|1545.01|1546.27|1544.27|1547.5|1545.5|1546.27|1544.27|0
1640855700000|2021-12-30 09:15:00|1546.52|1544.52|1547.5|1545.5|1547.74|1545.74|1546.52|1544.52|0
1640856000000|2021-12-30 09:20:00|1547.25|1545.25|1547.74|1545.74|1548.72|1546.72|1547|1545|0
1640856300000|2021-12-30 09:25:00|1547.49|1545.49|1548.47|1546.47|1548.72|1546.72|1547|1545|0
1640856600000|2021-12-30 09:30:00|1548.59|1546.59|1548.47|1546.47|1548.72|1546.72|1547.98|1545.98|0
1640856900000|2021-12-30 09:35:00|1548.72|1546.72|1549.94|1547.94|1550.19|1548.19|1548.23|1546.23|0
1640857200000|2021-12-30 09:40:00|1549.7|1547.7|1549.45|1547.45|1550.44|1548.44|1549.45|1547.45|0
1640857500000|2021-12-30 09:45:00|1549.21|1547.21|1547.98|1545.98|1549.45|1547.45|1547.74|1545.74|0
1640857800000|2021-12-30 09:50:00|1548.23|1546.23|1547.98|1545.98|1548.72|1546.72|1547.73|1545.73|0
1640858100000|2021-12-30 09:55:00|1547.73|1545.73|1548.1|1546.1|1548.47|1546.47|1547.73|1545.73|0
1640858400000|2021-12-30 10:00:00|1548.47|1546.47|1547.11|1545.11|1548.71|1546.71|1547.11|1545.11|0
1640858700000|2021-12-30 10:05:00|1547|1545|1546.01|1544.01|1547.49|1545.49|1546.01|1544.01|0
1640859000000|2021-12-30 10:10:00|1546.26|1544.26|1546.5|1544.5|1547.24|1545.24|1546.01|1544.01|0
1640859300000|2021-12-30 10:15:00|1546.75|1544.75|1547.48|1545.48|1547.73|1545.73|1546.38|1544.38|0
1640859600000|2021-12-30 10:20:00|1547.36|1545.36|1546.26|1544.26|1547.36|1545.36|1546.26|1544.26|0
1640859900000|2021-12-30 10:25:00|1546.13|1544.13|1546.26|1544.26|1546.5|1544.5|1545.52|1543.52|0
1640860200000|2021-12-30 10:30:00|1546.01|1544.01|1544.66|1542.66|1546.26|1544.26|1544.29|1542.29|0
1640860500000|2021-12-30 10:35:00|1544.78|1542.78|1546.01|1544.01|1546.01|1544.01|1544.66|1542.66|0
1640860800000|2021-12-30 10:40:00|1545.88|1543.88|1546.5|1544.5|1547.23|1545.23|1545.76|1543.76|0
1640861100000|2021-12-30 10:45:00|1546.74|1544.74|1546.25|1544.25|1547.23|1545.23|1546.25|1544.25|0
1640861400000|2021-12-30 10:50:00|1546.01|1544.01|1545.76|1543.76|1546.37|1544.37|1545.27|1543.27|0
1640861700000|2021-12-30 10:55:00|1545.63|1543.63|1546.86|1544.86|1547.23|1545.23|1545.51|1543.51|0
1640862000000|2021-12-30 11:00:00|1546.74|1544.74|1546.49|1544.49|1547.23|1545.23|1545.76|1543.76|0
1640862300000|2021-12-30 11:05:00|1546.74|1544.74|1548.08|1546.08|1548.08|1546.08|1546.74|1544.74|0
1640862600000|2021-12-30 11:10:00|1547.97|1545.97|1547.72|1545.72|1548.21|1546.21|1547.47|1545.47|0
1640862900000|2021-12-30 11:15:00|1547.59|1545.59|1546.74|1544.74|1547.96|1545.96|1546.49|1544.49|0
1640863200000|2021-12-30 11:20:00|1546.49|1544.49|1547.59|1545.59|1547.59|1545.59|1546.25|1544.25|0
1640863500000|2021-12-30 11:25:00|1547.47|1545.47|1546.73|1544.73|1547.72|1545.72|1546.36|1544.36|0
1640863800000|2021-12-30 11:30:00|1546.98|1544.98|1547.96|1545.96|1547.96|1545.96|1546.73|1544.73|0
1640864100000|2021-12-30 11:35:00|1548.21|1546.21|1549.92|1547.92|1550.17|1548.17|1548.21|1546.21|0
1640864400000|2021-12-30 11:40:00|1550.17|1548.17|1549.68|1547.68|1550.17|1548.17|1549.43|1547.43|0
1640864700000|2021-12-30 11:45:00|1549.92|1547.92|1552.13|1550.13|1552.13|1550.13|1549.92|1547.92|0
1640865000000|2021-12-30 11:50:00|1551.88|1549.88|1550.9|1548.9|1552.37|1550.37|1550.77|1548.77|0
1640865300000|2021-12-30 11:55:00|1550.77|1548.77|1551.51|1549.51|1551.88|1549.88|1550.77|1548.77|0
1640865600000|2021-12-30 12:00:00|1551.26|1549.26|1550.28|1548.28|1551.26|1549.26|1549.55|1547.55|0
1640865900000|2021-12-30 12:05:00|1550.04|1548.04|1550.53|1548.53|1550.64|1548.64|1549.79|1547.79|0
1640866200000|2021-12-30 12:10:00|1550.28|1548.28|1551.51|1549.51|1551.51|1549.51|1550.28|1548.28|0
1640866500000|2021-12-30 12:15:00|1551.75|1549.75|1551.01|1549.01|1551.75|1549.75|1550.77|1548.77|0
1640866800000|2021-12-30 12:20:00|1551.26|1549.26|1550.89|1548.89|1551.51|1549.51|1550.28|1548.28|0
1640867100000|2021-12-30 12:25:00|1551.01|1549.01|1551.26|1549.26|1551.5|1549.5|1550.77|1548.77|0
1640867400000|2021-12-30 12:30:00|1551.5|1549.5|1551.01|1549.01|1551.5|1549.5|1550.28|1548.28|0
1640867700000|2021-12-30 12:35:00|1551.13|1549.13|1551.37|1549.37|1551.5|1549.5|1551.01|1549.01|0
1640868000000|2021-12-30 12:40:00|1551.26|1549.26|1551.99|1549.99|1552.48|1550.48|1551.01|1549.01|0
1640868300000|2021-12-30 12:45:00|1551.75|1549.75|1550.86|1548.86|1552.24|1550.24|1550.76|1548.76|0
1640868600000|2021-12-30 12:50:00|1550.98|1548.98|1549.63|1547.63|1550.98|1548.98|1549.38|1547.38|0
1640868900000|2021-12-30 12:55:00|1549.38|1547.38|1548.65|1546.65|1549.63|1547.63|1548.4|1546.4|0
1640869200000|2021-12-30 13:00:00|1548.89|1546.89|1549.63|1547.63|1549.63|1547.63|1547.91|1545.91|0
1640869500000|2021-12-30 13:05:00|1549.87|1547.87|1549.63|1547.63|1550.61|1548.61|1549.38|1547.38|0
1640869800000|2021-12-30 13:10:00|1549.87|1547.87|1548.64|1546.64|1549.87|1547.87|1548.64|1546.64|0
1640870100000|2021-12-30 13:15:00|1548.89|1546.89|1548.15|1546.15|1548.89|1546.89|1548.03|1546.03|0
1640870400000|2021-12-30 13:20:00|1547.91|1545.91|1546.68|1544.68|1548.15|1546.15|1545.94|1543.94|0
1640870700000|2021-12-30 13:25:00|1546.43|1544.43|1547.41|1545.41|1547.41|1545.41|1545.94|1543.94|0
1640871000000|2021-12-30 13:30:00|1547.66|1545.66|1549.13|1547.13|1549.13|1547.13|1547.66|1545.66|0
1640871300000|2021-12-30 13:35:00|1549.25|1547.25|1549.87|1547.87|1549.87|1547.87|1548.89|1546.89|0
1640871600000|2021-12-30 13:40:00|1550.11|1548.11|1549.48|1547.48|1550.36|1548.36|1548.99|1546.99|0
1640871900000|2021-12-30 13:45:00|1549.23|1547.23|1548.74|1546.74|1549.72|1547.72|1548.25|1546.25|0
1640872200000|2021-12-30 13:50:00|1548.49|1546.49|1548|1546|1549.1|1547.1|1548|1546|0
1640872500000|2021-12-30 13:55:00|1548.12|1546.12|1548.49|1546.49|1548.98|1546.98|1547.76|1545.76|0
1640872800000|2021-12-30 14:00:00|1548.25|1546.25|1547.75|1545.75|1548.49|1546.49|1546.28|1544.28|0
1640873100000|2021-12-30 14:05:00|1547.51|1545.51|1548.24|1546.24|1548.24|1546.24|1547.51|1545.51|0
1640873400000|2021-12-30 14:10:00|1548|1546|1549.22|1547.22|1549.47|1547.47|1548|1546|0
1640873700000|2021-12-30 14:15:00|1548.98|1546.98|1548.73|1546.73|1550.21|1548.21|1548.73|1546.73|0
1640874000000|2021-12-30 14:20:00|1548.85|1546.85|1548.73|1546.73|1549.22|1547.22|1548.24|1546.24|0
1640874300000|2021-12-30 14:25:00|1548.24|1546.24|1547.26|1545.26|1548.24|1546.24|1546.03|1544.03|0
1640874600000|2021-12-30 14:30:00|1546.52|1544.52|1553.88|1551.88|1553.88|1551.88|1544.56|1542.56|0
1640874900000|2021-12-30 14:35:00|1554.86|1552.86|1554.62|1552.62|1556.58|1554.58|1553.88|1551.88|0
1640875200000|2021-12-30 14:40:00|1554.86|1552.86|1547.5|1545.5|1554.86|1552.86|1545.79|1543.79|0
1640875500000|2021-12-30 14:45:00|1547.01|1545.01|1550.2|1548.2|1551.43|1549.43|1546.15|1544.15|0
1640875800000|2021-12-30 14:50:00|1550.44|1548.44|1547.99|1545.99|1550.69|1548.69|1546.76|1544.76|0
1640876100000|2021-12-30 14:55:00|1548.24|1546.24|1549.71|1547.71|1550.44|1548.44|1547.5|1545.5|0
1640876400000|2021-12-30 15:00:00|1549.46|1547.46|1548.97|1546.97|1550.93|1548.93|1547.5|1545.5|0
1640876700000|2021-12-30 15:05:00|1549.22|1547.22|1553.63|1551.63|1553.63|1551.63|1548.48|1546.48|0
1640877000000|2021-12-30 15:10:00|1553.39|1551.39|1555.59|1553.59|1555.59|1553.59|1552.16|1550.16|0
1640877300000|2021-12-30 15:15:00|1555.35|1553.35|1556.82|1554.82|1557.06|1555.06|1554.37|1552.37|0
1640877600000|2021-12-30 15:20:00|1556.57|1554.57|1556.08|1554.08|1556.57|1554.57|1553.63|1551.63|0
1640877900000|2021-12-30 15:25:00|1555.84|1553.84|1555.34|1553.34|1557.31|1555.31|1555.34|1553.34|0
1640878200000|2021-12-30 15:30:00|1555.1|1553.1|1553.87|1551.87|1555.84|1553.84|1552.4|1550.4|0
1640878500000|2021-12-30 15:35:00|1554.12|1552.12|1551.66|1549.66|1554.61|1552.61|1551.17|1549.17|0
1640878800000|2021-12-30 15:40:00|1551.91|1549.91|1552.89|1550.89|1553.62|1551.62|1551.66|1549.66|0
1640879100000|2021-12-30 15:45:00|1553.13|1551.13|1552.64|1550.64|1553.62|1551.62|1552.15|1550.15|0
1640879400000|2021-12-30 15:50:00|1552.89|1550.89|1552.4|1550.4|1553.87|1551.87|1552.15|1550.15|0
1640879700000|2021-12-30 15:55:00|1552.15|1550.15|1549.45|1547.45|1552.39|1550.39|1548.96|1546.96|0
1640880000000|2021-12-30 16:00:00|1548.96|1546.96|1549.94|1547.94|1550.19|1548.19|1547.98|1545.98|0
1640880300000|2021-12-30 16:05:00|1549.69|1547.69|1548.47|1546.47|1550.18|1548.18|1548.22|1546.22|0
1640880600000|2021-12-30 16:10:00|1548.22|1546.22|1550.43|1548.43|1550.92|1548.92|1547.98|1545.98|0
1640880900000|2021-12-30 16:15:00|1550.18|1548.18|1549.06|1547.06|1550.78|1548.78|1549.06|1547.06|0
1640881200000|2021-12-30 16:20:00|1549.31|1547.31|1549.3|1547.3|1549.8|1547.8|1548.08|1546.08|0
1640881500000|2021-12-30 16:25:00|1549.06|1547.06|1550.53|1548.53|1551.76|1549.76|1549.06|1547.06|0
1640881800000|2021-12-30 16:30:00|1550.78|1548.78|1550.28|1548.28|1551.51|1549.51|1549.55|1547.55|0
1640882100000|2021-12-30 16:35:00|1550.53|1548.53|1551.26|1549.26|1551.27|1549.27|1549.79|1547.79|0
1640882400000|2021-12-30 16:40:00|1551.51|1549.51|1549.06|1547.06|1551.51|1549.51|1548.44|1546.44|0
1640882700000|2021-12-30 16:45:00|1549.3|1547.3|1548.81|1546.81|1549.3|1547.3|1548.07|1546.07|0
1640883000000|2021-12-30 16:50:00|1549.05|1547.05|1548.81|1546.81|1549.54|1547.54|1548.32|1546.32|0
1640883300000|2021-12-30 16:55:00|1548.56|1546.56|1550.03|1548.03|1550.03|1548.03|1548.56|1546.56|0
1640883600000|2021-12-30 17:00:00|1550.28|1548.28|1551.51|1549.51|1551.75|1549.75|1550.28|1548.28|0
1640883900000|2021-12-30 17:05:00|1551.26|1549.26|1549.79|1547.79|1551.51|1549.51|1549.54|1547.54|0
1640884200000|2021-12-30 17:10:00|1549.54|1547.54|1548.56|1546.56|1550.03|1548.03|1547.82|1545.82|0
1640884500000|2021-12-30 17:15:00|1548.31|1546.31|1546.59|1544.59|1548.56|1546.56|1546.35|1544.35|0
1640884800000|2021-12-30 17:20:00|1546.35|1544.35|1545.86|1543.86|1546.84|1544.84|1545.86|1543.86|0
1640885100000|2021-12-30 17:25:00|1546.1|1544.1|1547.82|1545.82|1548.07|1546.07|1545.61|1543.61|0
1640885400000|2021-12-30 17:30:00|1548.07|1546.07|1546.84|1544.84|1548.07|1546.07|1546.59|1544.59|0
1640885700000|2021-12-30 17:35:00|1546.59|1544.59|1547.82|1545.82|1548.06|1546.06|1546.59|1544.59|0
1640886000000|2021-12-30 17:40:00|1547.57|1545.57|1549.53|1547.53|1549.53|1547.53|1547.33|1545.33|0
1640886300000|2021-12-30 17:45:00|1549.29|1547.29|1549.78|1547.78|1550.27|1548.27|1549.29|1547.29|0
1640886600000|2021-12-30 17:50:00|1549.53|1547.53|1549.04|1547.04|1550.02|1548.02|1549.04|1547.04|0
1640886900000|2021-12-30 17:55:00|1549.29|1547.29|1550.76|1548.76|1550.76|1548.76|1549.29|1547.29|0
1640887200000|2021-12-30 18:00:00|1550.51|1548.51|1549.53|1547.53|1550.51|1548.51|1549.53|1547.53|0
1640887500000|2021-12-30 18:05:00|1549.78|1547.78|1550.27|1548.27|1550.51|1548.51|1549.29|1547.29|0
1640887800000|2021-12-30 18:10:00|1549.78|1547.78|1548.55|1546.55|1549.78|1547.78|1548.3|1546.3|0
1640888100000|2021-12-30 18:15:00|1548.3|1546.3|1547.32|1545.32|1548.79|1546.79|1547.07|1545.07|0
1640888400000|2021-12-30 18:20:00|1547.57|1545.57|1548.55|1546.55|1548.79|1546.79|1546.83|1544.83|0
1640888700000|2021-12-30 18:25:00|1548.3|1546.3|1548.05|1546.05|1548.55|1546.55|1547.81|1545.81|0
1640889000000|2021-12-30 18:30:00|1548.3|1546.3|1549.28|1547.28|1549.53|1547.53|1548.3|1546.3|0
1640889300000|2021-12-30 18:35:00|1549.03|1547.03|1548.79|1546.79|1549.28|1547.28|1548.05|1546.05|0
1640889600000|2021-12-30 18:40:00|1548.3|1546.3|1549.28|1547.28|1549.28|1547.28|1548.05|1546.05|0
1640889900000|2021-12-30 18:45:00|1549.52|1547.52|1549.77|1547.77|1550.5|1548.5|1549.52|1547.52|0
1640890200000|2021-12-30 18:50:00|1550.01|1548.01|1550.65|1548.65|1550.99|1548.99|1549.77|1547.77|0
1640890500000|2021-12-30 18:55:00|1550.4|1548.4|1549.67|1547.67|1550.65|1548.65|1549.18|1547.18|0
1640890800000|2021-12-30 19:00:00|1549.42|1547.42|1546.23|1544.23|1549.42|1547.42|1545.49|1543.49|0
1640891100000|2021-12-30 19:05:00|1545.98|1543.98|1546.97|1544.97|1547.46|1545.46|1545|1543|0
1640891400000|2021-12-30 19:10:00|1547.08|1545.08|1546.47|1544.47|1547.21|1545.21|1545.74|1543.74|0
1640891700000|2021-12-30 19:15:00|1546.72|1544.72|1547.45|1545.45|1547.95|1545.95|1546.47|1544.47|0
1640892000000|2021-12-30 19:20:00|1547.21|1545.21|1546.72|1544.72|1547.94|1545.94|1546.47|1544.47|0
1640892300000|2021-12-30 19:25:00|1546.96|1544.96|1548.68|1546.68|1548.68|1546.68|1546.72|1544.72|0
1640892600000|2021-12-30 19:30:00|1548.43|1546.43|1548.19|1546.19|1548.68|1546.68|1547.45|1545.45|0
1640892900000|2021-12-30 19:35:00|1547.94|1545.94|1548.92|1546.92|1549.17|1547.17|1547.94|1545.94|0
1640893200000|2021-12-30 19:40:00|1549.17|1547.17|1550.4|1548.4|1550.4|1548.4|1549.17|1547.17|0
1640893500000|2021-12-30 19:45:00|1550.15|1548.15|1548.58|1546.58|1550.4|1548.4|1548.33|1546.33|0
1640893800000|2021-12-30 19:50:00|1548.82|1546.82|1547.84|1545.84|1548.82|1546.82|1547.35|1545.35|0
1640894100000|2021-12-30 19:55:00|1547.6|1545.6|1548.58|1546.58|1548.58|1546.58|1547.6|1545.6|0
1640894400000|2021-12-30 20:00:00|1548.82|1546.82|1546.86|1544.86|1548.82|1546.82|1545.14|1543.14|0
1640894700000|2021-12-30 20:05:00|1546.61|1544.61|1545.14|1543.14|1547.1|1545.1|1545.14|1543.14|0
1640895000000|2021-12-30 20:10:00|1545.38|1543.38|1543.91|1541.91|1545.38|1543.38|1542.93|1540.93|0
1640895300000|2021-12-30 20:15:00|1543.66|1541.66|1545.38|1543.38|1545.63|1543.63|1543.42|1541.42|0
1640895600000|2021-12-30 20:20:00|1545.14|1543.14|1543.91|1541.91|1545.87|1543.87|1543.42|1541.42|0
1640895900000|2021-12-30 20:25:00|1543.66|1541.66|1543.17|1541.17|1545.01|1543.01|1542.92|1540.92|0
1640896200000|2021-12-30 20:30:00|1543.42|1541.42|1541.7|1539.7|1544.64|1542.64|1541.7|1539.7|0
1640896500000|2021-12-30 20:35:00|1541.94|1539.94|1541.2|1539.2|1542.68|1540.68|1540.22|1538.22|0
1640896800000|2021-12-30 20:40:00|1540.96|1538.96|1537.77|1535.77|1540.96|1538.96|1536.54|1534.54|0
1640897100000|2021-12-30 20:45:00|1537.52|1535.52|1535.8|1533.8|1538.99|1536.99|1533.35|1531.35|0
1640897400000|2021-12-30 20:50:00|1533.11|1531.11|1531.14|1529.14|1536.05|1534.05|1527.71|1525.71|0
1640897700000|2021-12-30 20:55:00|1531.63|1529.63|1530.5|1528.5|1533.1|1531.1|1524.95|1522.95|0
1640898000000|2021-12-30 21:00:00|1531.23|1529.23|1527.99|1525.99|1532.21|1530.21|1527.5|1525.5|0
1640898300000|2021-12-30 21:05:00|1527.5|1525.5|1530.69|1528.69|1530.93|1528.93|1527.5|1525.5|0
1640898600000|2021-12-30 21:10:00|1530.93|1528.93|1532.4|1530.4|1532.65|1530.65|1530.69|1528.69|0
1640898900000|2021-12-30 21:15:00|1530.99|1528.39|1531.97|1529.37|1532.46|1529.86|1530.74|1528.14|0
1640899200000|2021-12-30 21:20:00|1531.72|1529.12|1531.23|1528.63|1532.21|1529.61|1530.99|1528.39|0
1640899500000|2021-12-30 21:25:00|1531.35|1528.75|1530.74|1528.14|1531.48|1528.88|1530.74|1528.14|0
1640899800000|2021-12-30 21:30:00|1530.98|1528.38|1530.49|1527.89|1530.98|1528.38|1530.25|1527.65|0
1640900100000|2021-12-30 21:35:00|1530.74|1528.14|1530.74|1528.14|1531.72|1529.12|1530.74|1528.14|0
1640900400000|2021-12-30 21:40:00|1530.49|1527.89|1530.25|1527.65|1530.98|1528.38|1529.51|1526.91|0
1640900700000|2021-12-30 21:45:00|1530.49|1527.89|1529.26|1526.66|1531.23|1528.63|1529.26|1526.66|0
1640901000000|2021-12-30 21:50:00|1529.51|1526.91|1530.24|1527.64|1530.98|1528.38|1529.51|1526.91|0
1640901300000|2021-12-30 21:55:00|1530.12|1527.52|1530.61|1528.01|1530.98|1528.38|1530|1527.4|0
1640901600000|2021-12-30 22:00:00|1530.39|1527.79|1530.31|1527.71|1530.42|1527.82|1530.31|1527.71|0
1640901900000|2021-12-30 22:05:00|1530.42|1527.82|1530.66|1528.06|1530.95|1528.35|1530.35|1527.75|0
1640902200000|2021-12-30 22:10:00|1530.73|1528.13|1530.35|1527.75|1530.73|1528.13|1530.06|1527.46|0
1640902500000|2021-12-30 22:15:00|1530.49|1527.89|1530.24|1527.64|1530.77|1528.17|1529.89|1527.29|0
1640902800000|2021-12-30 22:20:00|1530.31|1527.71|1530.13|1527.53|1530.39|1527.79|1529.63|1527.03|0
1640903100000|2021-12-30 22:25:00|1529.95|1527.35|1529.88|1527.28|1530.09|1527.49|1529.88|1527.28|0
1640903400000|2021-12-30 22:30:00|1529.84|1527.24|1529.98|1527.38|1530.06|1527.46|1529.84|1527.24|0
1640903700000|2021-12-30 22:35:00|1529.8|1527.2|1529.8|1527.2|1529.8|1527.2|1529.8|1527.2|0
1640904000000|2021-12-30 22:40:00|1529.84|1527.24|1529.84|1527.24|1529.84|1527.24|1529.84|1527.24|0
1640904300000|2021-12-30 22:45:00|1529.8|1527.2|1530.23|1527.63|1530.23|1527.63|1529.8|1527.2|0
1640904600000|2021-12-30 22:50:00|1530.19|1527.59|1530.23|1527.63|1530.23|1527.63|1530.19|1527.59|0
1640904900000|2021-12-30 22:55:00|1530.34|1527.74|1530.27|1527.67|1530.38|1527.78|1530.02|1527.42|0
1640905200000|2021-12-30 23:00:00|1531.82|1529.22|1532.68|1530.08|1533.67|1531.07|1531.82|1529.22|0
1640905500000|2021-12-30 23:05:00|1532.44|1529.84|1532.55|1529.95|1533.66|1531.06|1532.19|1529.59|0
1640905800000|2021-12-30 23:10:00|1532.68|1530.08|1532.44|1529.84|1532.93|1530.33|1532.44|1529.84|0
1640906100000|2021-12-30 23:15:00|1532.68|1530.08|1532.68|1530.08|1533.66|1531.06|1532.06|1529.46|0
1640906400000|2021-12-30 23:20:00|1532.8|1530.2|1532.43|1529.83|1532.8|1530.2|1531.7|1529.1|0
1640906700000|2021-12-30 23:25:00|1532.19|1529.59|1532.19|1529.59|1532.19|1529.59|1531.45|1528.85|0
1640907000000|2021-12-30 23:30:00|1531.94|1529.34|1531.21|1528.61|1532.19|1529.59|1529.98|1527.38|0
1640907300000|2021-12-30 23:35:00|1530.96|1528.36|1531.2|1528.6|1531.21|1528.61|1530.22|1527.62|0
1640907600000|2021-12-30 23:40:00|1531.45|1528.85|1531.32|1528.72|1531.45|1528.85|1531.2|1528.6|0
1640907900000|2021-12-30 23:45:00|1531.2|1528.6|1530.71|1528.11|1531.2|1528.6|1530.47|1527.87|0
1640908200000|2021-12-30 23:50:00|1530.47|1527.87|1530.22|1527.62|1530.71|1528.11|1529.49|1526.89|0
1640908500000|2021-12-30 23:55:00|1530.47|1527.87|1531.2|1528.6|1531.45|1528.85|1530.22|1527.62|0
1640908800000|2021-12-31 00:00:00|1531.32|1528.72|1531.07|1528.47|1531.69|1529.09|1530.71|1528.11|0
1640909100000|2021-12-31 00:05:00|1530.95|1528.35|1529.35|1526.75|1530.95|1528.35|1529.24|1526.64|0
1640909400000|2021-12-31 00:10:00|1529.24|1526.64|1529.35|1526.75|1530.22|1527.62|1529.24|1526.64|0
1640909700000|2021-12-31 00:15:00|1529.24|1526.64|1525.07|1522.47|1529.73|1527.13|1524.58|1521.98|0
1640910000000|2021-12-31 00:20:00|1525.31|1522.71|1519.67|1517.07|1525.31|1522.71|1519.67|1517.07|0
1640910300000|2021-12-31 00:25:00|1519.79|1517.19|1513.05|1510.45|1520.41|1517.81|1509.62|1507.02|0
1640910600000|2021-12-31 00:30:00|1513.3|1510.7|1511.09|1508.49|1513.54|1510.94|1511.09|1508.49|0
1640910900000|2021-12-31 00:35:00|1511.33|1508.73|1513.78|1511.18|1514.27|1511.67|1511.33|1508.73|0
1640911200000|2021-12-31 00:40:00|1513.9|1511.3|1512.56|1509.96|1513.9|1511.3|1512.31|1509.71|0
1640911500000|2021-12-31 00:45:00|1512.68|1510.08|1513.05|1510.45|1513.78|1511.18|1512.68|1510.08|0
1640911800000|2021-12-31 00:50:00|1513.16|1510.56|1514.52|1511.92|1514.76|1512.16|1513.05|1510.45|0
1640912100000|2021-12-31 00:55:00|1514.27|1511.67|1513.54|1510.94|1514.76|1512.16|1512.56|1509.96|0
1640912400000|2021-12-31 01:00:00|1515.01|1512.41|1516.48|1513.88|1516.59|1513.99|1514.27|1511.67|0
1640912700000|2021-12-31 01:05:00|1516.59|1513.99|1515.49|1512.89|1516.97|1514.37|1515.25|1512.65|0
1640913000000|2021-12-31 01:10:00|1515.61|1513.01|1515.25|1512.65|1515.98|1513.38|1514.51|1511.91|0
1640913300000|2021-12-31 01:15:00|1514.88|1512.28|1520.4|1517.8|1521.87|1519.27|1514.88|1512.28|0
1640913600000|2021-12-31 01:20:00|1520.76|1518.16|1523.94|1521.34|1525.3|1522.7|1519.9|1517.3|0
1640913900000|2021-12-31 01:25:00|1523.83|1521.23|1525.05|1522.45|1525.05|1522.45|1523.83|1521.23|0
1640914200000|2021-12-31 01:30:00|1525.3|1522.7|1522.47|1519.87|1525.79|1523.19|1522.23|1519.63|0
1640914500000|2021-12-31 01:35:00|1522.35|1519.75|1524.31|1521.71|1524.31|1521.71|1522.11|1519.51|0
1640914800000|2021-12-31 01:40:00|1524.07|1521.47|1526.03|1523.43|1526.03|1523.43|1523.09|1520.49|0
1640915100000|2021-12-31 01:45:00|1526.28|1523.68|1525.78|1523.18|1526.28|1523.68|1524.92|1522.32|0
1640915400000|2021-12-31 01:50:00|1526.03|1523.43|1525.54|1522.94|1527.5|1524.9|1524.56|1521.96|0
1640915700000|2021-12-31 01:55:00|1525.29|1522.69|1527.74|1525.14|1527.74|1525.14|1525.29|1522.69|0
1640916000000|2021-12-31 02:00:00|1527.25|1524.65|1526.27|1523.67|1527.74|1525.14|1525.54|1522.94|0
1640916300000|2021-12-31 02:05:00|1526.52|1523.92|1526.76|1524.16|1527.25|1524.65|1526.03|1523.43|0
1640916600000|2021-12-31 02:10:00|1526.88|1524.28|1524.8|1522.2|1526.88|1524.28|1524.8|1522.2|0
1640916900000|2021-12-31 02:15:00|1525.04|1522.44|1525.78|1523.18|1525.9|1523.3|1524.55|1521.95|0
1640917200000|2021-12-31 02:20:00|1525.29|1522.69|1523.08|1520.48|1525.53|1522.93|1522.34|1519.74|0
1640917500000|2021-12-31 02:25:00|1523.2|1520.6|1523.32|1520.72|1523.81|1521.21|1522.59|1519.99|0
1640917800000|2021-12-31 02:30:00|1523.08|1520.48|1521.36|1518.76|1523.08|1520.48|1520.63|1518.03|0
1640918100000|2021-12-31 02:35:00|1521.61|1519.01|1520.87|1518.27|1521.61|1519.01|1520.38|1517.78|0
1640918400000|2021-12-31 02:40:00|1520.62|1518.02|1520.62|1518.02|1520.87|1518.27|1519.64|1517.04|0
1640918700000|2021-12-31 02:45:00|1520.87|1518.27|1521.85|1519.25|1522.09|1519.49|1520.62|1518.02|0
1640919000000|2021-12-31 02:50:00|1521.97|1519.37|1522.09|1519.49|1522.34|1519.74|1521.6|1519|0
1640919300000|2021-12-31 02:55:00|1522.34|1519.74|1521.85|1519.25|1522.34|1519.74|1520.38|1517.78|0
1640919600000|2021-12-31 03:00:00|1521.6|1519|1521.96|1519.36|1522.09|1519.49|1520.38|1517.78|0
1640919900000|2021-12-31 03:05:00|1521.85|1519.25|1520.62|1518.02|1521.96|1519.36|1520.49|1517.89|0
1640920200000|2021-12-31 03:10:00|1518.66|1516.06|1517.68|1515.08|1519.64|1517.04|1516.45|1513.85|0
1640920500000|2021-12-31 03:15:00|1517.55|1514.95|1518.9|1516.3|1518.9|1516.3|1516.94|1514.34|0
1640920800000|2021-12-31 03:20:00|1518.66|1516.06|1517.18|1514.58|1518.9|1516.3|1516.94|1514.34|0
1640921100000|2021-12-31 03:25:00|1517.3|1514.7|1517.67|1515.07|1517.67|1515.07|1516.32|1513.72|0
1640921400000|2021-12-31 03:30:00|1517.92|1515.32|1518.28|1515.68|1519.39|1516.79|1517.18|1514.58|0
1640921700000|2021-12-31 03:35:00|1518.41|1515.81|1518.16|1515.56|1518.77|1516.17|1517.18|1514.58|0
1640922000000|2021-12-31 03:40:00|1517.92|1515.32|1517.43|1514.83|1518.16|1515.56|1517.18|1514.58|0
1640922300000|2021-12-31 03:45:00|1517.42|1514.82|1517.91|1515.31|1518.41|1515.81|1517.42|1514.82|0
1640922600000|2021-12-31 03:50:00|1517.79|1515.19|1518.65|1516.05|1519.38|1516.78|1517.67|1515.07|0
1640922900000|2021-12-31 03:55:00|1518.77|1516.17|1518.77|1516.17|1518.89|1516.29|1518.4|1515.8|0
1640923200000|2021-12-31 04:00:00|1519.14|1516.54|1520.48|1517.88|1520.85|1518.25|1518.77|1516.17|0
1640923500000|2021-12-31 04:05:00|1520.36|1517.76|1520.36|1517.76|1520.97|1518.37|1520.36|1517.76|0
1640923800000|2021-12-31 04:10:00|1520.12|1517.52|1520.36|1517.76|1520.85|1518.25|1519.87|1517.27|0
1640924100000|2021-12-31 04:15:00|1520.12|1517.52|1520.12|1517.52|1520.12|1517.52|1519.87|1517.27|0
1640924400000|2021-12-31 04:20:00|1520.36|1517.76|1520.11|1517.51|1520.36|1517.76|1519.87|1517.27|0
1640924700000|2021-12-31 04:25:00|1520.23|1517.63|1519.62|1517.02|1520.36|1517.76|1519.62|1517.02|0
1640925000000|2021-12-31 04:30:00|1519.5|1516.9|1520.47|1517.87|1520.6|1518|1519.5|1516.9|0
1640925300000|2021-12-31 04:35:00|1520.6|1518|1520.85|1518.25|1520.85|1518.25|1520.11|1517.51|0
1640925600000|2021-12-31 04:40:00|1521.09|1518.49|1520.85|1518.25|1521.09|1518.49|1520.36|1517.76|0
1640925900000|2021-12-31 04:45:00|1521.09|1518.49|1521.09|1518.49|1521.34|1518.74|1520.85|1518.25|0
1640926200000|2021-12-31 04:50:00|1521.34|1518.74|1521.09|1518.49|1521.58|1518.98|1520.84|1518.24|0
1640926500000|2021-12-31 04:55:00|1521.33|1518.73|1521.58|1518.98|1521.82|1519.22|1521.21|1518.61|0
1640926800000|2021-12-31 05:00:00|1521.45|1518.85|1520.84|1518.24|1521.58|1518.98|1520.35|1517.75|0
1640927100000|2021-12-31 05:05:00|1520.71|1518.11|1520.35|1517.75|1520.84|1518.24|1519.86|1517.26|0
1640927400000|2021-12-31 05:10:00|1520.6|1518|1521.58|1518.98|1521.58|1518.98|1520.6|1518|0
1640927700000|2021-12-31 05:15:00|1521.82|1519.22|1521.57|1518.97|1522.07|1519.47|1521.57|1518.97|0
1640928000000|2021-12-31 05:20:00|1521.45|1518.85|1521.08|1518.48|1521.57|1518.97|1521.08|1518.48|0
1640928300000|2021-12-31 05:25:00|1520.84|1518.24|1520.84|1518.24|1521.08|1518.48|1520.35|1517.75|0
1640928600000|2021-12-31 05:30:00|1521.08|1518.48|1524.76|1522.16|1525.5|1522.9|1521.08|1518.48|0
1640928900000|2021-12-31 05:35:00|1524.51|1521.91|1523.29|1520.69|1524.51|1521.91|1523.04|1520.44|0
1640929200000|2021-12-31 05:40:00|1523.04|1520.44|1523.04|1520.44|1523.29|1520.69|1522.8|1520.2|0
1640929500000|2021-12-31 05:45:00|1522.8|1520.2|1523.53|1520.93|1523.53|1520.93|1522.55|1519.95|0
1640929800000|2021-12-31 05:50:00|1523.4|1520.8|1524.51|1521.91|1524.51|1521.91|1523.4|1520.8|0
1640930100000|2021-12-31 05:55:00|1524.63|1522.03|1524.51|1521.91|1525|1522.4|1524.51|1521.91|0
1640930400000|2021-12-31 06:00:00|1524.75|1522.15|1524.51|1521.91|1525.74|1523.14|1523.89|1521.29|0
1640930700000|2021-12-31 06:05:00|1524.75|1522.15|1525.12|1522.52|1526.23|1523.63|1524.75|1522.15|0
1640931000000|2021-12-31 06:10:00|1525.24|1522.64|1524.51|1521.91|1525.24|1522.64|1524.26|1521.66|0
1640931300000|2021-12-31 06:15:00|1524.38|1521.78|1525|1522.4|1525|1522.4|1524.26|1521.66|0
1640931600000|2021-12-31 06:20:00|1525.24|1522.64|1523.64|1521.04|1525.36|1522.76|1522.91|1520.31|0
1640931900000|2021-12-31 06:25:00|1523.77|1521.17|1523.52|1520.92|1524.01|1521.41|1523.4|1520.8|0
1640932200000|2021-12-31 06:30:00|1523.77|1521.17|1523.03|1520.43|1523.77|1521.17|1523.03|1520.43|0
1640932500000|2021-12-31 06:35:00|1523.28|1520.68|1523.03|1520.43|1523.28|1520.68|1522.41|1519.81|0
1640932800000|2021-12-31 06:40:00|1523.28|1520.68|1523.52|1520.92|1523.77|1521.17|1523.28|1520.68|0
1640933100000|2021-12-31 06:45:00|1523.39|1520.79|1523.15|1520.55|1523.52|1520.92|1523.03|1520.43|0
1640933400000|2021-12-31 06:50:00|1523.27|1520.67|1523.15|1520.55|1523.27|1520.67|1522.9|1520.3|0
1640933700000|2021-12-31 06:55:00|1523.03|1520.43|1522.9|1520.3|1523.52|1520.92|1522.54|1519.94|0
1640934000000|2021-12-31 07:00:00|1523.03|1520.43|1524.25|1521.65|1524.5|1521.9|1522.9|1520.3|0
1640934300000|2021-12-31 07:05:00|1524.5|1521.9|1524.99|1522.39|1524.99|1522.39|1524.5|1521.9|0
1640934600000|2021-12-31 07:10:00|1525.1|1522.5|1525.72|1523.12|1525.72|1523.12|1524.99|1522.39|0
1640934900000|2021-12-31 07:15:00|1525.97|1523.37|1525.84|1523.24|1526.21|1523.61|1524.99|1522.39|0
1640935200000|2021-12-31 07:20:00|1525.72|1523.12|1525.23|1522.63|1525.97|1523.37|1525.23|1522.63|0
1640935500000|2021-12-31 07:25:00|1525.1|1522.5|1525.23|1522.63|1525.23|1522.63|1524.86|1522.26|0
1640935800000|2021-12-31 07:30:00|1524.98|1522.38|1525.23|1522.63|1525.47|1522.87|1524.86|1522.26|0
1640936100000|2021-12-31 07:35:00|1524.98|1522.38|1525.72|1523.12|1525.96|1523.36|1524.74|1522.14|0
1640936400000|2021-12-31 07:40:00|1525.59|1522.99|1525.96|1523.36|1525.96|1523.36|1525.47|1522.87|0
1640936700000|2021-12-31 07:45:00|1525.72|1523.12|1524.73|1522.13|1526.21|1523.61|1524.49|1521.89|0
1640937000000|2021-12-31 07:50:00|1524.98|1522.38|1523.75|1521.15|1525.47|1522.87|1523.51|1520.91|0
1640937300000|2021-12-31 07:55:00|1524|1521.4|1524.98|1522.38|1524.98|1522.38|1523.51|1520.91|0
1640937600000|2021-12-31 08:00:00|1525.22|1522.62|1526.45|1523.85|1526.94|1524.34|1524.98|1522.38|0
1640937900000|2021-12-31 08:05:00|1526.15|1524.15|1526.64|1524.64|1526.64|1524.64|1524.92|1522.92|0
1640938200000|2021-12-31 08:10:00|1527.13|1525.13|1528.6|1526.6|1528.84|1526.84|1527.13|1525.13|0
1640938500000|2021-12-31 08:15:00|1528.35|1526.35|1526.39|1524.39|1529.09|1527.09|1526.15|1524.15|0
1640938800000|2021-12-31 08:20:00|1526.64|1524.64|1526.39|1524.39|1527.13|1525.13|1526.14|1524.14|0
1640939100000|2021-12-31 08:25:00|1526.63|1524.63|1526.88|1524.88|1527.37|1525.37|1526.39|1524.39|0
1640939400000|2021-12-31 08:30:00|1526.75|1524.75|1528.6|1526.6|1528.6|1526.6|1526.75|1524.75|0
1640939700000|2021-12-31 08:35:00|1528.35|1526.35|1527.37|1525.37|1528.35|1526.35|1527.12|1525.12|0
1640940000000|2021-12-31 08:40:00|1527.12|1525.12|1528.1|1526.1|1528.35|1526.35|1526.63|1524.63|0
1640940300000|2021-12-31 08:45:00|1528.22|1526.22|1527.37|1525.37|1529.08|1527.08|1527.37|1525.37|0
1640940600000|2021-12-31 08:50:00|1527.61|1525.61|1527.12|1525.12|1527.61|1525.61|1527.12|1525.12|0
1640940900000|2021-12-31 08:55:00|1526.99|1524.99|1526.63|1524.63|1527.12|1525.12|1526.01|1524.01|0
1640941200000|2021-12-31 09:00:00|1526.38|1524.38|1526.38|1524.38|1526.63|1524.63|1525.89|1523.89|0
1640941500000|2021-12-31 09:05:00|1526.5|1524.5|1528.34|1526.34|1528.34|1526.34|1526.14|1524.14|0
1640941800000|2021-12-31 09:10:00|1528.1|1526.1|1527.85|1525.85|1528.34|1526.34|1527.85|1525.85|0
1640942100000|2021-12-31 09:15:00|1527.97|1525.97|1524.17|1522.17|1528.1|1526.1|1524.17|1522.17|0
1640942400000|2021-12-31 09:20:00|1524.04|1522.04|1523.68|1521.68|1524.66|1522.66|1522.94|1520.94|0
1640942700000|2021-12-31 09:25:00|1523.43|1521.43|1524.41|1522.41|1524.66|1522.66|1523.43|1521.43|0
1640943000000|2021-12-31 09:30:00|1524.17|1522.17|1524.41|1522.41|1524.9|1522.9|1524.17|1522.17|0
1640943300000|2021-12-31 09:35:00|1524.53|1522.53|1525.39|1523.39|1525.39|1523.39|1524.53|1522.53|0
1640943600000|2021-12-31 09:40:00|1525.64|1523.64|1525.76|1523.76|1526.13|1524.13|1525.39|1523.39|0
1640943900000|2021-12-31 09:45:00|1525.88|1523.88|1525.39|1523.39|1526.13|1524.13|1525.39|1523.39|0
1640944200000|2021-12-31 09:50:00|1525.64|1523.64|1525.88|1523.88|1526.37|1524.37|1525.64|1523.64|0
1640944500000|2021-12-31 09:55:00|1526.13|1524.13|1526.37|1524.37|1526.37|1524.37|1525.88|1523.88|0
1640944800000|2021-12-31 10:00:00|1526.62|1524.62|1525.39|1523.39|1526.62|1524.62|1525.39|1523.39|0
1640945100000|2021-12-31 10:05:00|1525.14|1523.14|1524.9|1522.9|1525.63|1523.63|1524.65|1522.65|0
1640945400000|2021-12-31 10:10:00|1525.14|1523.14|1524.9|1522.9|1525.14|1523.14|1524.65|1522.65|0
1640945700000|2021-12-31 10:15:00|1525.01|1523.01|1524.9|1522.9|1525.14|1523.14|1524.77|1522.77|0
1640946000000|2021-12-31 10:20:00|1524.77|1522.77|1524.4|1522.4|1524.9|1522.9|1524.16|1522.16|0
1640946300000|2021-12-31 10:25:00|1524.52|1522.52|1525.38|1523.38|1525.38|1523.38|1524.4|1522.4|0
1640946600000|2021-12-31 10:30:00|1525.63|1523.63|1525.63|1523.63|1526.12|1524.12|1525.38|1523.38|0
1640946900000|2021-12-31 10:35:00|1525.38|1523.38|1524.65|1522.65|1525.63|1523.63|1524.65|1522.65|0
1640947200000|2021-12-31 10:40:00|1524.4|1522.4|1523.17|1521.17|1524.4|1522.4|1522.19|1520.19|0
1640947500000|2021-12-31 10:45:00|1523.42|1521.42|1522.44|1520.44|1523.66|1521.66|1522.19|1520.19|0
1640947800000|2021-12-31 10:50:00|1522.68|1520.68|1522.68|1520.68|1522.93|1520.93|1521.95|1519.95|0
1640948100000|2021-12-31 10:55:00|1522.93|1520.93|1522.68|1520.68|1523.42|1521.42|1522.68|1520.68|0
1640948400000|2021-12-31 11:00:00|1523.17|1521.17|1521.94|1519.94|1523.29|1521.29|1521.94|1519.94|0
1640948700000|2021-12-31 11:05:00|1520.96|1518.96|1519.25|1517.25|1521.21|1519.21|1519|1517|0
1640949000000|2021-12-31 11:10:00|1519.12|1517.12|1520.47|1518.47|1520.47|1518.47|1519|1517|0
1640949300000|2021-12-31 11:15:00|1520.59|1518.59|1520.96|1518.96|1521.45|1519.45|1520.47|1518.47|0
1640949600000|2021-12-31 11:20:00|1521.21|1519.21|1521.6|1519.6|1522.19|1520.19|1520.96|1518.96|0
1640949900000|2021-12-31 11:25:00|1521.48|1519.48|1522.34|1520.34|1522.83|1520.83|1521.11|1519.11|0
1640950200000|2021-12-31 11:30:00|1522.09|1520.09|1521.11|1519.11|1522.09|1520.09|1520.98|1518.98|0
1640950500000|2021-12-31 11:35:00|1520.87|1518.87|1521.11|1519.11|1521.36|1519.36|1520.86|1518.86|0
1640950800000|2021-12-31 11:40:00|1521.35|1519.35|1521.11|1519.11|1522.21|1520.21|1520.98|1518.98|0
1640951100000|2021-12-31 11:45:00|1521.35|1519.35|1520.86|1518.86|1521.35|1519.35|1520.62|1518.62|0
1640951400000|2021-12-31 11:50:00|1521.11|1519.11|1519.64|1517.64|1521.11|1519.11|1518.9|1516.9|0
1640951700000|2021-12-31 11:55:00|1519.88|1517.88|1518.41|1516.41|1520.13|1518.13|1517.18|1515.18|0
1640952000000|2021-12-31 12:00:00|1518.65|1516.65|1516.45|1514.45|1518.65|1516.65|1516.45|1514.45|0
1640952300000|2021-12-31 12:05:00|1515.96|1513.96|1514.98|1512.98|1516.69|1514.69|1514.24|1512.24|0
1640952600000|2021-12-31 12:10:00|1515.22|1513.22|1517.42|1515.42|1518.16|1516.16|1515.22|1513.22|0
1640952900000|2021-12-31 12:15:00|1517.91|1515.91|1519.14|1517.14|1519.38|1517.38|1517.67|1515.67|0
1640953200000|2021-12-31 12:20:00|1518.89|1516.89|1520.85|1518.85|1520.85|1518.85|1518.65|1516.65|0
1640953500000|2021-12-31 12:25:00|1521.1|1519.1|1522.08|1520.08|1522.08|1520.08|1520.36|1518.36|0
1640953800000|2021-12-31 12:30:00|1522.19|1520.19|1522.32|1520.32|1522.81|1520.81|1521.7|1519.7|0
1640954100000|2021-12-31 12:35:00|1522.08|1520.08|1521.97|1519.97|1522.46|1520.46|1521.68|1519.68|0
1640954400000|2021-12-31 12:40:00|1521.84|1519.84|1524.91|1522.91|1525.16|1523.16|1521.84|1519.84|0
1640954700000|2021-12-31 12:45:00|1524.67|1522.67|1524.67|1522.67|1525.4|1523.4|1524.42|1522.42|0
1640955000000|2021-12-31 12:50:00|1524.79|1522.79|1525.4|1523.4|1525.4|1523.4|1524.42|1522.42|0
1640955300000|2021-12-31 12:55:00|1525.16|1523.16|1524.67|1522.67|1525.89|1523.89|1524.42|1522.42|0
1640955600000|2021-12-31 13:00:00|1524.91|1522.91|1523.93|1521.93|1524.91|1522.91|1523.19|1521.19|0
1640955900000|2021-12-31 13:05:00|1523.68|1521.68|1523.68|1521.68|1524.42|1522.42|1522.95|1520.95|0
1640956200000|2021-12-31 13:10:00|1523.93|1521.93|1523.44|1521.44|1524.91|1522.91|1523.44|1521.44|0
1640956500000|2021-12-31 13:15:00|1523.55|1521.55|1524.17|1522.17|1524.66|1522.66|1523.19|1521.19|0
1640956800000|2021-12-31 13:20:00|1524.42|1522.42|1524.17|1522.17|1524.42|1522.42|1523.44|1521.44|0
1640957100000|2021-12-31 13:25:00|1524.29|1522.29|1524.42|1522.42|1524.66|1522.66|1524.17|1522.17|0
1640957400000|2021-12-31 13:30:00|1524.66|1522.66|1524.17|1522.17|1524.66|1522.66|1523.92|1521.92|0
1640957700000|2021-12-31 13:35:00|1523.92|1521.92|1525.89|1523.89|1527.11|1525.11|1523.43|1521.43|0
1640958000000|2021-12-31 13:40:00|1526|1524|1526.37|1524.37|1526.62|1524.62|1525.15|1523.15|0
1640958300000|2021-12-31 13:45:00|1526.13|1524.13|1525.15|1523.15|1526.37|1524.37|1524.66|1522.66|0
1640958600000|2021-12-31 13:50:00|1524.66|1522.66|1526.13|1524.13|1526.37|1524.37|1523.43|1521.43|0
1640958900000|2021-12-31 13:55:00|1525.88|1523.88|1524.41|1522.41|1526.37|1524.37|1524.28|1522.28|0
1640959200000|2021-12-31 14:00:00|1524.65|1522.65|1525.14|1523.14|1526.13|1524.13|1524.16|1522.16|0
1640959500000|2021-12-31 14:05:00|1525.39|1523.39|1526.12|1524.12|1526.62|1524.62|1525.39|1523.39|0
1640959800000|2021-12-31 14:10:00|1526.37|1524.37|1525.39|1523.39|1526.37|1524.37|1525.14|1523.14|0
1640960100000|2021-12-31 14:15:00|1525.63|1523.63|1524.16|1522.16|1526.12|1524.12|1523.42|1521.42|0
1640960400000|2021-12-31 14:20:00|1524.65|1522.65|1524.4|1522.4|1525.39|1523.39|1523.91|1521.91|0
1640960700000|2021-12-31 14:25:00|1524.16|1522.16|1523.67|1521.67|1524.65|1522.65|1523.67|1521.67|0
1640961000000|2021-12-31 14:30:00|1523.91|1521.91|1534.51|1532.51|1534.51|1532.51|1523.18|1521.18|0
1640961300000|2021-12-31 14:35:00|1534.26|1532.26|1534.01|1532.01|1535.24|1533.24|1532.05|1530.05|0
1640961600000|2021-12-31 14:40:00|1534.26|1532.26|1527.39|1525.39|1535.98|1533.98|1527.39|1525.39|0
1640961900000|2021-12-31 14:45:00|1527.88|1525.88|1525.67|1523.67|1530.09|1528.09|1523.71|1521.71|0
1640962200000|2021-12-31 14:50:00|1525.43|1523.43|1529.35|1527.35|1529.6|1527.6|1524.69|1522.69|0
1640962500000|2021-12-31 14:55:00|1529.6|1527.6|1524.69|1522.69|1531.8|1529.8|1522.24|1520.24|0
1640962800000|2021-12-31 15:00:00|1524.93|1522.93|1522.48|1520.48|1526.03|1524.03|1516.6|1514.6|0
1640963100000|2021-12-31 15:05:00|1522.24|1520.24|1526.3|1524.3|1528.76|1526.76|1521.74|1519.74|0
1640963400000|2021-12-31 15:10:00|1526.55|1524.55|1525.03|1523.03|1527.53|1525.53|1523.85|1521.85|0
1640963700000|2021-12-31 15:15:00|1524.79|1522.79|1529.2|1527.2|1530.18|1528.18|1524.3|1522.3|0
1640964000000|2021-12-31 15:20:00|1528.46|1526.46|1524.54|1522.54|1528.46|1526.46|1524.05|1522.05|0
1640964300000|2021-12-31 15:25:00|1524.29|1522.29|1527.48|1525.48|1528.22|1526.22|1524.05|1522.05|0
1640964600000|2021-12-31 15:30:00|1527.97|1525.97|1521.74|1519.74|1527.97|1525.97|1521.49|1519.49|0
1640964900000|2021-12-31 15:35:00|1521.98|1519.98|1521.74|1519.74|1523.95|1521.95|1519.78|1517.78|0
1640965200000|2021-12-31 15:40:00|1521.37|1519.37|1522.12|1520.12|1522.12|1520.12|1518.55|1516.55|0
1640965500000|2021-12-31 15:45:00|1522.61|1520.61|1521.39|1519.39|1523.1|1521.1|1520.16|1518.16|0
1640965800000|2021-12-31 15:50:00|1521.63|1519.63|1524.08|1522.08|1524.57|1522.57|1518.93|1516.93|0
1640966100000|2021-12-31 15:55:00|1523.84|1521.84|1524.94|1522.94|1525.8|1523.8|1523.59|1521.59|0
1640966400000|2021-12-31 16:00:00|1525.31|1523.31|1523.34|1521.34|1527.03|1525.03|1521.63|1519.63|0
1640966700000|2021-12-31 16:05:00|1523.1|1521.1|1522.85|1520.85|1523.59|1521.59|1521.14|1519.14|0
1640967000000|2021-12-31 16:10:00|1522.61|1520.61|1523.59|1521.59|1526.16|1524.16|1521.87|1519.87|0
1640967300000|2021-12-31 16:15:00|1523.34|1521.34|1525.8|1523.8|1526.78|1524.78|1523.1|1521.1|0
1640967600000|2021-12-31 16:20:00|1525.55|1523.55|1526.04|1524.04|1526.78|1524.78|1525.55|1523.55|0
1640967900000|2021-12-31 16:25:00|1525.79|1523.79|1526.28|1524.28|1526.78|1524.78|1525.79|1523.79|0
1640968200000|2021-12-31 16:30:00|1526.04|1524.04|1524.57|1522.57|1526.77|1524.77|1524.08|1522.08|0
1640968500000|2021-12-31 16:35:00|1524.81|1522.81|1524.07|1522.07|1524.81|1522.81|1522.85|1520.85|0
1640968800000|2021-12-31 16:40:00|1524.32|1522.32|1525.3|1523.3|1525.55|1523.55|1523.83|1521.83|0
1640969100000|2021-12-31 16:45:00|1525.55|1523.55|1524.56|1522.56|1526.28|1524.28|1523.83|1521.83|0
1640969400000|2021-12-31 16:50:00|1524.32|1522.32|1522.35|1520.35|1524.32|1522.32|1520.39|1518.39|0
1640969700000|2021-12-31 16:55:00|1522.11|1520.11|1520.64|1518.64|1523.58|1521.58|1520.39|1518.39|0
1640970000000|2021-12-31 17:00:00|1520.88|1518.88|1522.84|1520.84|1523.33|1521.33|1518.67|1516.67|0
1640970300000|2021-12-31 17:05:00|1522.6|1520.6|1522.11|1520.11|1523.82|1521.82|1522.11|1520.11|0
1640970600000|2021-12-31 17:10:00|1522.35|1520.35|1521.12|1519.12|1523.09|1521.09|1520.14|1518.14|0
1640970900000|2021-12-31 17:15:00|1520.88|1518.88|1517.93|1515.93|1520.88|1518.88|1517.2|1515.2|0
1640971200000|2021-12-31 17:20:00|1517.69|1515.69|1519.9|1517.9|1520.39|1518.39|1517.2|1515.2|0
1640971500000|2021-12-31 17:25:00|1519.65|1517.65|1519.16|1517.16|1521.37|1519.37|1519.16|1517.16|0
1640971800000|2021-12-31 17:30:00|1519.4|1517.4|1518.91|1516.91|1519.89|1517.89|1518.42|1516.42|0
1640972100000|2021-12-31 17:35:00|1519.16|1517.16|1524.06|1522.06|1524.06|1522.06|1518.91|1516.91|0
1640972400000|2021-12-31 17:40:00|1523.82|1521.82|1524.06|1522.06|1524.55|1522.55|1523.82|1521.82|0
1640972700000|2021-12-31 17:45:00|1524.31|1522.31|1522.34|1520.34|1524.31|1522.31|1522.1|1520.1|0
1640973000000|2021-12-31 17:50:00|1522.59|1520.59|1524.31|1522.31|1524.55|1522.55|1522.59|1520.59|0
1640973300000|2021-12-31 17:55:00|1524.06|1522.06|1528.82|1526.82|1529.17|1527.17|1524.06|1522.06|0
1640973600000|2021-12-31 18:00:00|1529.31|1527.31|1529.56|1527.56|1530.05|1528.05|1528.09|1526.09|0
1640973900000|2021-12-31 18:05:00|1529.8|1527.8|1529.56|1527.56|1531.03|1529.03|1529.07|1527.07|0
1640974200000|2021-12-31 18:10:00|1529.31|1527.31|1529.31|1527.31|1530.29|1528.29|1529.07|1527.07|0
1640974500000|2021-12-31 18:15:00|1529.07|1527.07|1528.58|1526.58|1530.05|1528.05|1528.08|1526.08|0
1640974800000|2021-12-31 18:20:00|1528.33|1526.33|1529.31|1527.31|1530.54|1528.54|1528.08|1526.08|0
1640975100000|2021-12-31 18:25:00|1529.06|1527.06|1530.54|1528.54|1530.78|1528.78|1528.82|1526.82|0
1640975400000|2021-12-31 18:30:00|1530.78|1528.78|1531.76|1529.76|1532.25|1530.25|1528.33|1526.33|0
1640975700000|2021-12-31 18:35:00|1531.52|1529.52|1529.55|1527.55|1532.25|1530.25|1529.55|1527.55|0
1640976000000|2021-12-31 18:40:00|1529.8|1527.8|1527.34|1525.34|1529.8|1527.8|1527.34|1525.34|0
1640976300000|2021-12-31 18:45:00|1527.1|1525.1|1527.59|1525.59|1528.08|1526.08|1526.61|1524.61|0
1640976600000|2021-12-31 18:50:00|1527.34|1525.34|1528.81|1526.81|1528.81|1526.81|1526.85|1524.85|0
1640976900000|2021-12-31 18:55:00|1528.57|1526.57|1530.78|1528.78|1530.78|1528.78|1528.57|1526.57|0
1640977200000|2021-12-31 19:00:00|1531.02|1529.02|1531.76|1529.76|1532.49|1530.49|1530.04|1528.04|0
1640977500000|2021-12-31 19:05:00|1532|1530|1531.31|1529.31|1534.01|1532.01|1531.19|1529.19|0
1640977800000|2021-12-31 19:10:00|1531.07|1529.07|1530.09|1528.09|1531.8|1529.8|1529.59|1527.59|0
1640978100000|2021-12-31 19:15:00|1530.08|1528.08|1527.14|1525.14|1530.08|1528.08|1526.65|1524.65|0
1640978400000|2021-12-31 19:20:00|1526.89|1524.89|1526.4|1524.4|1528.12|1526.12|1526.16|1524.16|0
1640978700000|2021-12-31 19:25:00|1526.65|1524.65|1528.12|1526.12|1528.86|1526.86|1526.16|1524.16|0
1640979000000|2021-12-31 19:30:00|1528.36|1526.36|1529.1|1527.1|1530.57|1528.57|1527.99|1525.99|0
1640979300000|2021-12-31 19:35:00|1528.85|1526.85|1530.08|1528.08|1530.08|1528.08|1528.12|1526.12|0
1640979600000|2021-12-31 19:40:00|1529.83|1527.83|1529.59|1527.59|1530.57|1528.57|1529.1|1527.1|0
1640979900000|2021-12-31 19:45:00|1529.34|1527.34|1528.36|1526.36|1529.83|1527.83|1527.62|1525.62|0
1640980200000|2021-12-31 19:50:00|1528.61|1526.61|1527.13|1525.13|1529.1|1527.1|1527.13|1525.13|0
1640980500000|2021-12-31 19:55:00|1527.38|1525.38|1526.89|1524.89|1527.87|1525.87|1525.17|1523.17|0
1640980800000|2021-12-31 20:00:00|1526.64|1524.64|1529.83|1527.83|1531.55|1529.55|1526.64|1524.64|0
1640981100000|2021-12-31 20:05:00|1529.58|1527.58|1529.34|1527.34|1530.07|1528.07|1528.11|1526.11|0
1640981400000|2021-12-31 20:10:00|1529.58|1527.58|1527.37|1525.37|1530.57|1528.57|1527.13|1525.13|0
1640981700000|2021-12-31 20:15:00|1527.13|1525.13|1529.83|1527.83|1529.83|1527.83|1526.39|1524.39|0
1640982000000|2021-12-31 20:20:00|1529.58|1527.58|1529.34|1527.34|1529.58|1527.58|1527.37|1525.37|0
1640982300000|2021-12-31 20:25:00|1529.09|1527.09|1532.03|1530.03|1533.02|1531.02|1528.84|1526.84|0
1640982600000|2021-12-31 20:30:00|1532.28|1530.28|1528.35|1526.35|1533.51|1531.51|1527.86|1525.86|0
1640982900000|2021-12-31 20:35:00|1528.6|1526.6|1529.33|1527.33|1529.33|1527.33|1527.61|1525.61|0
1640983200000|2021-12-31 20:40:00|1529.58|1527.58|1532.03|1530.03|1532.28|1530.28|1529.09|1527.09|0
1640983500000|2021-12-31 20:45:00|1531.79|1529.79|1529.82|1527.82|1534.49|1532.49|1529.82|1527.82|0
1640983800000|2021-12-31 20:50:00|1529.69|1527.69|1518.04|1516.04|1529.69|1527.69|1517.8|1515.8|0
1640984100000|2021-12-31 20:55:00|1517.8|1515.8|1515.34|1513.34|1519.76|1517.76|1515.34|1513.34|0
1640984400000|2021-12-31 21:00:00|1516.08|1514.08|1520.74|1518.74|1523.68|1521.68|1516.08|1514.08|0
1640984700000|2021-12-31 21:05:00|1520.49|1518.49|1520.25|1518.25|1521.23|1519.23|1519.51|1517.51|0
1640985000000|2021-12-31 21:10:00|1520.49|1518.49|1521.96|1519.96|1521.96|1519.96|1519.51|1517.51|0
1641197100000|2022-01-03 08:05:00|1534.43|1532.43|1533.45|1531.45|1535.42|1533.42|1533.45|1531.45|0
1641197400000|2022-01-03 08:10:00|1533.7|1531.7|1534.68|1532.68|1534.68|1532.68|1533.2|1531.2|0
1641197700000|2022-01-03 08:15:00|1534.8|1532.8|1534.68|1532.68|1536.4|1534.4|1534.68|1532.68|0
1641198000000|2022-01-03 08:20:00|1535.17|1533.17|1535.41|1533.41|1535.91|1533.91|1534.68|1532.68|0
1641198300000|2022-01-03 08:25:00|1535.17|1533.17|1535.9|1533.9|1535.9|1533.9|1534.92|1532.92|0
1641198600000|2022-01-03 08:30:00|1536.15|1534.15|1535.17|1533.17|1536.15|1534.15|1534.92|1532.92|0
1641198900000|2022-01-03 08:35:00|1535.28|1533.28|1536.15|1534.15|1536.64|1534.64|1535.17|1533.17|0
1641199200000|2022-01-03 08:40:00|1536.02|1534.02|1535.41|1533.41|1536.39|1534.39|1535.16|1533.16|0
1641199500000|2022-01-03 08:45:00|1535.66|1533.66|1534.43|1532.43|1535.9|1533.9|1534.43|1532.43|0
1641199800000|2022-01-03 08:50:00|1534.67|1532.67|1532.95|1530.95|1534.67|1532.67|1532.7|1530.7|0
1641200100000|2022-01-03 08:55:00|1532.82|1530.82|1532.95|1530.95|1533.69|1531.69|1532.33|1530.33|0
1641200400000|2022-01-03 09:00:00|1533.2|1531.2|1532.46|1530.46|1534.18|1532.18|1531.97|1529.97|0
1641200700000|2022-01-03 09:05:00|1532.57|1530.57|1531.72|1529.72|1532.57|1530.57|1530.74|1528.74|0
1641201000000|2022-01-03 09:10:00|1531.47|1529.47|1534.91|1532.91|1535.16|1533.16|1531.47|1529.47|0
1641201300000|2022-01-03 09:15:00|1535.03|1533.03|1532.82|1530.82|1535.16|1533.16|1532.45|1530.45|0
1641201600000|2022-01-03 09:20:00|1532.95|1530.95|1534.91|1532.91|1534.91|1532.91|1532.95|1530.95|0
1641201900000|2022-01-03 09:25:00|1534.67|1532.67|1534.66|1532.66|1535.52|1533.52|1533.93|1531.93|0
1641202200000|2022-01-03 09:30:00|1534.91|1532.91|1535.27|1533.27|1535.4|1533.4|1533.93|1531.93|0
1641202500000|2022-01-03 09:35:00|1535.16|1533.16|1534.78|1532.78|1535.65|1533.65|1534.42|1532.42|0
1641202800000|2022-01-03 09:40:00|1534.42|1532.42|1534.91|1532.91|1535.15|1533.15|1533.93|1531.93|0
1641203100000|2022-01-03 09:45:00|1534.78|1532.78|1536.38|1534.38|1536.38|1534.38|1534.42|1532.42|0
1641203400000|2022-01-03 09:50:00|1536.14|1534.14|1537.61|1535.61|1538.35|1536.35|1536.14|1534.14|0
1641203700000|2022-01-03 09:55:00|1537.73|1535.73|1539.09|1537.09|1539.33|1537.33|1537.36|1535.36|0
1641204000000|2022-01-03 10:00:00|1539.33|1537.33|1538.35|1536.35|1539.33|1537.33|1537.97|1535.97|0
1641204300000|2022-01-03 10:05:00|1538.46|1536.46|1539.08|1537.08|1539.08|1537.08|1538.35|1536.35|0
1641204600000|2022-01-03 10:10:00|1538.96|1536.96|1540.56|1538.56|1540.56|1538.56|1538.84|1536.84|0
1641204900000|2022-01-03 10:15:00|1540.8|1538.8|1540.56|1538.56|1541.54|1539.54|1540.31|1538.31|0
1641205200000|2022-01-03 10:20:00|1540.8|1538.8|1541.9|1539.9|1543.02|1541.02|1540.8|1538.8|0
1641205500000|2022-01-03 10:25:00|1542.03|1540.03|1543.51|1541.51|1543.51|1541.51|1542.03|1540.03|0
1641205800000|2022-01-03 10:30:00|1543.26|1541.26|1542.77|1540.77|1543.38|1541.38|1542.28|1540.28|0
1641206100000|2022-01-03 10:35:00|1543.01|1541.01|1543.26|1541.26|1543.75|1541.75|1542.52|1540.52|0
1641206400000|2022-01-03 10:40:00|1543.01|1541.01|1543.26|1541.26|1543.26|1541.26|1542.52|1540.52|0
1641206700000|2022-01-03 10:45:00|1543.13|1541.13|1543.13|1541.13|1543.26|1541.26|1543.01|1541.01|0
1641207000000|2022-01-03 10:50:00|1543.26|1541.26|1543.26|1541.26|1543.5|1541.5|1542.52|1540.52|0
1641207300000|2022-01-03 10:55:00|1543.5|1541.5|1543.99|1541.99|1544.24|1542.24|1543.26|1541.26|0
1641207600000|2022-01-03 11:00:00|1544.24|1542.24|1545.96|1543.96|1546.32|1544.32|1544.24|1542.24|0
1641207900000|2022-01-03 11:05:00|1546.21|1544.21|1546.2|1544.2|1546.94|1544.94|1545.96|1543.96|0
1641208200000|2022-01-03 11:10:00|1546.45|1544.45|1545.96|1543.96|1547.19|1545.19|1545.96|1543.96|0
1641208500000|2022-01-03 11:15:00|1546.2|1544.2|1546.7|1544.7|1546.7|1544.7|1545.96|1543.96|0
1641208800000|2022-01-03 11:20:00|1546.94|1544.94|1547.19|1545.19|1547.43|1545.43|1546.94|1544.94|0
1641209100000|2022-01-03 11:25:00|1547.43|1545.43|1545.96|1543.96|1547.68|1545.68|1545.22|1543.22|0
1641209400000|2022-01-03 11:30:00|1546.07|1544.07|1546.69|1544.69|1547.06|1545.06|1545.96|1543.96|0
1641209700000|2022-01-03 11:35:00|1546.56|1544.56|1547.18|1545.18|1547.43|1545.43|1545.95|1543.95|0
1641210000000|2022-01-03 11:40:00|1546.94|1544.94|1546.44|1544.44|1546.94|1544.94|1545.95|1543.95|0
1641210300000|2022-01-03 11:45:00|1546.32|1544.32|1546.2|1544.2|1546.44|1544.44|1545.71|1543.71|0
1641210600000|2022-01-03 11:50:00|1545.95|1543.95|1546.44|1544.44|1546.94|1544.94|1545.95|1543.95|0
1641210900000|2022-01-03 11:55:00|1546.56|1544.56|1547.18|1545.18|1547.43|1545.43|1546.44|1544.44|0
1641211200000|2022-01-03 12:00:00|1546.93|1544.93|1545.95|1543.95|1546.93|1544.93|1545.7|1543.7|0
1641211500000|2022-01-03 12:05:00|1545.46|1543.46|1543.98|1541.98|1545.82|1543.82|1543.98|1541.98|0
1641211800000|2022-01-03 12:10:00|1544.23|1542.23|1544.84|1542.84|1545.46|1543.46|1543.98|1541.98|0
1641212100000|2022-01-03 12:15:00|1544.72|1542.72|1545.45|1543.45|1545.7|1543.7|1544.72|1542.72|0
1641212400000|2022-01-03 12:20:00|1545.21|1543.21|1543.98|1541.98|1545.7|1543.7|1543.98|1541.98|0
1641212700000|2022-01-03 12:25:00|1544.1|1542.1|1544.22|1542.22|1545.21|1543.21|1543.49|1541.49|0
1641213000000|2022-01-03 12:30:00|1543.98|1541.98|1543.48|1541.48|1543.98|1541.98|1542.26|1540.26|0
1641213300000|2022-01-03 12:35:00|1543.36|1541.36|1543.73|1541.73|1543.73|1541.73|1542.75|1540.75|0
1641213600000|2022-01-03 12:40:00|1543.48|1541.48|1542.75|1540.75|1544.22|1542.22|1542.75|1540.75|0
1641213900000|2022-01-03 12:45:00|1542.99|1540.99|1542.12|1540.12|1542.99|1540.99|1540.53|1538.53|0
1641214200000|2022-01-03 12:50:00|1542.25|1540.25|1542.25|1540.25|1542.99|1540.99|1542.01|1540.01|0
1641214500000|2022-01-03 12:55:00|1541.76|1539.76|1541.02|1539.02|1542.01|1540.01|1540.78|1538.78|0
1641214800000|2022-01-03 13:00:00|1540.53|1538.53|1541.76|1539.76|1541.76|1539.76|1540.53|1538.53|0
1641215100000|2022-01-03 13:05:00|1541.51|1539.51|1541.27|1539.27|1541.76|1539.76|1540.28|1538.28|0
1641215400000|2022-01-03 13:10:00|1541.51|1539.51|1541.02|1539.02|1541.51|1539.51|1540.77|1538.77|0
1641215700000|2022-01-03 13:15:00|1540.77|1538.77|1540.2|1538.2|1541.43|1539.43|1539.7|1537.7|0
1641216000000|2022-01-03 13:20:00|1539.95|1537.95|1540.69|1538.69|1540.69|1538.69|1539.7|1537.7|0
1641216300000|2022-01-03 13:25:00|1540.93|1538.93|1541.18|1539.18|1541.42|1539.42|1539.95|1537.95|0
1641216600000|2022-01-03 13:30:00|1540.93|1538.93|1539.21|1537.21|1541.67|1539.67|1538.47|1536.47|0
1641216900000|2022-01-03 13:35:00|1539.08|1537.08|1539.21|1537.21|1540.19|1538.19|1538.96|1536.96|0
1641217200000|2022-01-03 13:40:00|1538.96|1536.96|1538.47|1536.47|1539.45|1537.45|1537.73|1535.73|0
1641217500000|2022-01-03 13:45:00|1538.22|1536.22|1539.94|1537.94|1539.95|1537.95|1538.22|1536.22|0
1641217800000|2022-01-03 13:50:00|1539.7|1537.7|1539.21|1537.21|1540.19|1538.19|1538.71|1536.71|0
1641218100000|2022-01-03 13:55:00|1539.32|1537.32|1531.83|1529.83|1539.45|1537.45|1531.83|1529.83|0
1641218400000|2022-01-03 14:00:00|1532.32|1530.32|1531.34|1529.34|1533.06|1531.06|1529.61|1527.61|0
1641218700000|2022-01-03 14:05:00|1531.58|1529.58|1532.56|1530.56|1532.56|1530.56|1529.12|1527.12|0
1641219000000|2022-01-03 14:10:00|1532.81|1530.81|1533.79|1531.79|1533.79|1531.79|1531.33|1529.33|0
1641219300000|2022-01-03 14:15:00|1533.55|1531.55|1534.53|1532.53|1535.02|1533.02|1531.83|1529.83|0
1641219600000|2022-01-03 14:20:00|1534.4|1532.4|1533.54|1531.54|1534.4|1532.4|1532.56|1530.56|0
1641219900000|2022-01-03 14:25:00|1533.3|1531.3|1529.36|1527.36|1533.79|1531.79|1529.12|1527.12|0
1641220200000|2022-01-03 14:30:00|1529.86|1527.86|1537.23|1535.23|1537.72|1535.72|1529.61|1527.61|0
1641220500000|2022-01-03 14:35:00|1536.74|1534.74|1537.97|1535.97|1542.89|1540.89|1535.51|1533.51|0
1641220800000|2022-01-03 14:40:00|1539.44|1537.44|1536.61|1534.61|1539.94|1537.94|1536|1534|0
1641221100000|2022-01-03 14:45:00|1538.21|1536.21|1514.21|1512.21|1538.21|1536.21|1512|1510|0
1641221400000|2022-01-03 14:50:00|1514.94|1512.94|1515.59|1513.59|1520.22|1518.22|1505.12|1503.12|0
1641221700000|2022-01-03 14:55:00|1516.32|1514.32|1515.34|1513.34|1521.24|1519.24|1512.39|1510.39|0
1641222000000|2022-01-03 15:00:00|1515.59|1513.59|1518.29|1516.29|1523.08|1521.08|1514.36|1512.36|0
1641222300000|2022-01-03 15:05:00|1518.04|1516.04|1518.29|1516.29|1520.99|1518.99|1515.59|1513.59|0
1641222600000|2022-01-03 15:10:00|1518.53|1516.53|1527.13|1525.13|1527.63|1525.63|1518.53|1516.53|0
1641222900000|2022-01-03 15:15:00|1526.52|1524.52|1527.63|1525.63|1530.08|1528.08|1524.43|1522.43|0
1641223200000|2022-01-03 15:20:00|1527.13|1525.13|1527.87|1525.87|1528.36|1526.36|1521.73|1519.73|0
1641223500000|2022-01-03 15:25:00|1528.12|1526.12|1533.03|1531.03|1533.03|1531.03|1526.64|1524.64|0
1641223800000|2022-01-03 15:30:00|1533.28|1531.28|1526.15|1524.15|1533.52|1531.52|1522.22|1520.22|0
1641224100000|2022-01-03 15:35:00|1526.39|1524.39|1526.25|1524.25|1527.62|1525.62|1524.77|1522.77|0
1641224400000|2022-01-03 15:40:00|1526.12|1524.12|1525.02|1523.02|1529.31|1527.31|1524.03|1522.03|0
1641224700000|2022-01-03 15:45:00|1524.77|1522.77|1528.7|1526.7|1529.69|1527.69|1523.79|1521.79|0
1641225000000|2022-01-03 15:50:00|1528.95|1526.95|1527.1|1525.1|1529.19|1527.19|1525.63|1523.63|0
1641225300000|2022-01-03 15:55:00|1527.35|1525.35|1527.35|1525.35|1528.58|1526.58|1524.89|1522.89|0
1641225600000|2022-01-03 16:00:00|1527.59|1525.59|1525.87|1523.87|1528.33|1526.33|1523.9|1521.9|0
1641225900000|2022-01-03 16:05:00|1525.62|1523.62|1522.43|1520.43|1527.35|1525.35|1521.2|1519.2|0
1641226200000|2022-01-03 16:10:00|1522.18|1520.18|1518.49|1516.49|1522.67|1520.67|1518|1516|0
1641226500000|2022-01-03 16:15:00|1518.74|1516.74|1518.74|1516.74|1520.21|1518.21|1516.77|1514.77|0
1641226800000|2022-01-03 16:20:00|1518.49|1516.49|1521.2|1519.2|1521.93|1519.93|1516.77|1514.77|0
1641227100000|2022-01-03 16:25:00|1520.95|1518.95|1521.2|1519.2|1521.69|1519.69|1518.74|1516.74|0
1641227400000|2022-01-03 16:30:00|1520.46|1518.46|1517.75|1515.75|1520.7|1518.7|1517.26|1515.26|0
1641227700000|2022-01-03 16:35:00|1518|1516|1511.61|1509.61|1518.49|1516.49|1510.87|1508.87|0
1641228000000|2022-01-03 16:40:00|1511.86|1509.86|1519.23|1517.23|1519.23|1517.23|1511.86|1509.86|0
1641228300000|2022-01-03 16:45:00|1518.98|1516.98|1520.7|1518.7|1523.9|1521.9|1518|1516|0
1641228600000|2022-01-03 16:50:00|1519.47|1517.47|1519.59|1517.59|1521.68|1519.68|1516.77|1514.77|0
1641228900000|2022-01-03 16:55:00|1519.72|1517.72|1519.38|1517.38|1521.19|1519.19|1518|1516|0
1641229200000|2022-01-03 17:00:00|1519.13|1517.13|1519.63|1517.63|1520.12|1518.12|1516.18|1514.18|0
1641229500000|2022-01-03 17:05:00|1519.38|1517.38|1520.61|1518.61|1521.35|1519.35|1517.17|1515.17|0
1641229800000|2022-01-03 17:10:00|1520.85|1518.85|1521.59|1519.59|1521.59|1519.59|1517.9|1515.9|0
1641230100000|2022-01-03 17:15:00|1521.34|1519.34|1521.71|1519.71|1522.08|1520.08|1519.87|1517.87|0
1641230400000|2022-01-03 17:20:00|1521.59|1519.59|1524.78|1522.78|1525.52|1523.52|1521.59|1519.59|0
1641230700000|2022-01-03 17:25:00|1524.66|1522.66|1524.78|1522.78|1525.03|1523.03|1523.31|1521.31|0
1641231000000|2022-01-03 17:30:00|1525.03|1523.03|1523.55|1521.55|1525.03|1523.03|1522.82|1520.82|0
1641231300000|2022-01-03 17:35:00|1523.8|1521.8|1522.57|1520.57|1524.29|1522.29|1521.83|1519.83|0
1641231600000|2022-01-03 17:40:00|1522.32|1520.32|1522.08|1520.08|1523.06|1521.06|1520.36|1518.36|0
1641231900000|2022-01-03 17:45:00|1522.57|1520.57|1523.3|1521.3|1523.8|1521.8|1522.57|1520.57|0
1641232200000|2022-01-03 17:50:00|1523.55|1521.55|1521.09|1519.09|1524.78|1522.78|1521.09|1519.09|0
1641232500000|2022-01-03 17:55:00|1521.34|1519.34|1521.34|1519.34|1522.32|1520.32|1520.84|1518.84|0
1641232800000|2022-01-03 18:00:00|1521.58|1519.58|1521.83|1519.83|1522.07|1520.07|1519.62|1517.62|0
1641233100000|2022-01-03 18:05:00|1522.07|1520.07|1520.11|1518.11|1522.07|1520.07|1519.86|1517.86|0
1641233400000|2022-01-03 18:10:00|1519.86|1517.86|1524.53|1522.53|1526.5|1524.5|1518.88|1516.88|0
1641233700000|2022-01-03 18:15:00|1524.28|1522.28|1525.02|1523.02|1526.25|1524.25|1523.79|1521.79|0
1641234000000|2022-01-03 18:20:00|1525.27|1523.27|1525.51|1523.51|1526.74|1524.74|1525.27|1523.27|0
1641234300000|2022-01-03 18:25:00|1525.76|1523.76|1526|1524|1527.23|1525.23|1525.51|1523.51|0
1641234600000|2022-01-03 18:30:00|1526.49|1524.49|1525.02|1523.02|1527.23|1525.23|1524.28|1522.28|0
1641234900000|2022-01-03 18:35:00|1525.26|1523.26|1525.26|1523.26|1526|1524|1524.77|1522.77|0
1641235200000|2022-01-03 18:40:00|1525.02|1523.02|1529.2|1527.2|1529.44|1527.44|1524.53|1522.53|0
1641235500000|2022-01-03 18:45:00|1529.44|1527.44|1529.2|1527.2|1529.44|1527.44|1527.47|1525.47|0
1641235800000|2022-01-03 18:50:00|1529.44|1527.44|1531.9|1529.9|1531.9|1529.9|1529.2|1527.2|0
1641236100000|2022-01-03 18:55:00|1532.15|1530.15|1532.64|1530.64|1532.88|1530.88|1531.16|1529.16|0
1641236400000|2022-01-03 19:00:00|1532.39|1530.39|1532.39|1530.39|1533.87|1531.87|1531.41|1529.41|0
1641236700000|2022-01-03 19:05:00|1532.14|1530.14|1535.1|1533.1|1535.83|1533.83|1531.41|1529.41|0
1641237000000|2022-01-03 19:10:00|1534.85|1532.85|1534.36|1532.36|1535.34|1533.34|1533.87|1531.87|0
1641237300000|2022-01-03 19:15:00|1534.11|1532.11|1534.36|1532.36|1535.59|1533.59|1533.13|1531.13|0
1641237600000|2022-01-03 19:20:00|1534.6|1532.6|1532.76|1530.76|1534.6|1532.6|1532.52|1530.52|0
1641237900000|2022-01-03 19:25:00|1533.01|1531.01|1534.73|1532.73|1534.73|1532.73|1532.52|1530.52|0
1641238200000|2022-01-03 19:30:00|1534.48|1532.48|1533.5|1531.5|1535.71|1533.71|1533.5|1531.5|0
1641238500000|2022-01-03 19:35:00|1533.74|1531.74|1535.96|1533.96|1535.96|1533.96|1533.25|1531.25|0
1641238800000|2022-01-03 19:40:00|1536.69|1534.69|1541.37|1539.37|1541.86|1539.86|1536.69|1534.69|0
1641239100000|2022-01-03 19:45:00|1541.12|1539.12|1540.14|1538.14|1542.1|1540.1|1539.4|1537.4|0
1641239400000|2022-01-03 19:50:00|1540.38|1538.38|1539.4|1537.4|1541.12|1539.12|1538.91|1536.91|0
1641239700000|2022-01-03 19:55:00|1539.15|1537.15|1537.67|1535.67|1539.15|1537.15|1537.18|1535.18|0
1641240000000|2022-01-03 20:00:00|1537.43|1535.43|1538.41|1536.41|1539.15|1537.15|1535.71|1533.71|0
1641240300000|2022-01-03 20:05:00|1538.16|1536.16|1538.41|1536.41|1538.9|1536.9|1536.69|1534.69|0
1641240600000|2022-01-03 20:10:00|1538.16|1536.16|1539.15|1537.15|1540.13|1538.13|1538.16|1536.16|0
1641240900000|2022-01-03 20:15:00|1539.39|1537.39|1538.9|1536.9|1540.13|1538.13|1537.67|1535.67|0
1641241200000|2022-01-03 20:20:00|1539.39|1537.39|1538.41|1536.41|1540.62|1538.62|1538.16|1536.16|0
1641241500000|2022-01-03 20:25:00|1538.65|1536.65|1539.14|1537.14|1540.13|1538.13|1538.16|1536.16|0
1641241800000|2022-01-03 20:30:00|1539.39|1537.39|1540.37|1538.37|1540.62|1538.62|1538.16|1536.16|0
1641242100000|2022-01-03 20:35:00|1540.62|1538.62|1539.39|1537.39|1542.59|1540.59|1538.4|1536.4|0
1641242400000|2022-01-03 20:40:00|1539.14|1537.14|1534.71|1532.71|1539.63|1537.63|1532.01|1530.01|0
1641242700000|2022-01-03 20:45:00|1534.47|1532.47|1542.09|1540.09|1542.09|1540.09|1533.98|1531.98|0
1641243000000|2022-01-03 20:50:00|1539.88|1537.88|1540.12|1538.12|1542.34|1540.34|1536.68|1534.68|0
1641243300000|2022-01-03 20:55:00|1540.37|1538.37|1542.34|1540.34|1542.83|1540.83|1536.93|1534.93|0
1641243600000|2022-01-03 21:00:00|1543.08|1541.08|1543.07|1541.07|1543.08|1541.08|1541.35|1539.35|0
1641243900000|2022-01-03 21:05:00|1543.32|1541.32|1542.57|1540.57|1543.81|1541.81|1541.84|1539.84|0
1641244200000|2022-01-03 21:10:00|1542.32|1540.32|1541.09|1539.09|1542.81|1540.81|1540.6|1538.6|0
1641244500000|2022-01-03 21:15:00|1541.88|1539.28|1543.36|1540.76|1543.36|1540.76|1541.88|1539.28|0
1641244800000|2022-01-03 21:20:00|1543.6|1541|1543.6|1541|1544.34|1541.74|1543.36|1540.76|0
1641245100000|2022-01-03 21:25:00|1543.36|1540.76|1542.86|1540.26|1544.1|1541.5|1542.62|1540.02|0
1641245400000|2022-01-03 21:30:00|1543.11|1540.51|1543.11|1540.51|1543.36|1540.76|1542.86|1540.26|0
1641245700000|2022-01-03 21:35:00|1542.86|1540.26|1544.09|1541.49|1544.34|1541.74|1542.86|1540.26|0
1641246000000|2022-01-03 21:40:00|1543.85|1541.25|1542.86|1540.26|1543.96|1541.36|1542.62|1540.02|0
1641246300000|2022-01-03 21:45:00|1543.11|1540.51|1540.89|1538.29|1543.11|1540.51|1540.89|1538.29|0
1641246600000|2022-01-03 21:50:00|1541.14|1538.54|1541.38|1538.78|1541.38|1538.78|1540.89|1538.29|0
1641246900000|2022-01-03 21:55:00|1541.5|1538.9|1541.26|1538.66|1541.63|1539.03|1540.89|1538.29|0
1641247200000|2022-01-03 22:00:00|1541.19|1538.59|1541.58|1538.98|1541.58|1538.98|1541.19|1538.59|0
1641247500000|2022-01-03 22:05:00|1541.62|1539.02|1541.77|1539.17|1541.77|1539.17|1541.58|1538.98|0
1641247800000|2022-01-03 22:10:00|1541.73|1539.13|1541.69|1539.09|1541.73|1539.13|1541.66|1539.06|0
1641248100000|2022-01-03 22:15:00|1541.72|1539.12|1541.79|1539.19|1541.79|1539.19|1541.51|1538.91|0
1641248400000|2022-01-03 22:20:00|1541.55|1538.95|1541.94|1539.34|1541.94|1539.34|1541.55|1538.95|0
1641248700000|2022-01-03 22:25:00|1541.76|1539.16|1541.94|1539.34|1541.97|1539.37|1541.76|1539.16|0
1641249000000|2022-01-03 22:30:00|1541.87|1539.27|1541.97|1539.37|1541.97|1539.37|1541.76|1539.16|0
1641249300000|2022-01-03 22:35:00|1541.94|1539.34|1541.79|1539.19|1542.01|1539.41|1541.79|1539.19|0
1641249600000|2022-01-03 22:40:00|1541.76|1539.16|1541.72|1539.12|1541.79|1539.19|1541.72|1539.12|0
1641249900000|2022-01-03 22:45:00|1541.5|1538.9|1541.57|1538.97|1541.61|1539.01|1541.43|1538.83|0
1641250200000|2022-01-03 22:50:00|1541.61|1539.01|1541.87|1539.27|1541.87|1539.27|1541.61|1539.01|0
1641250500000|2022-01-03 22:55:00|1541.9|1539.3|1541.93|1539.33|1542|1539.4|1541.65|1539.05|0
1641250800000|2022-01-03 23:00:00|1541.74|1539.14|1541.86|1539.26|1542.97|1540.37|1541.37|1538.77|0
1641251100000|2022-01-03 23:05:00|1542.11|1539.51|1542.6|1540|1542.85|1540.25|1541.86|1539.26|0
1641251400000|2022-01-03 23:10:00|1542.85|1540.25|1543.09|1540.49|1543.59|1540.99|1542.11|1539.51|0
1641251700000|2022-01-03 23:15:00|1543.21|1540.61|1542.6|1540|1543.34|1540.74|1542.23|1539.63|0
1641252000000|2022-01-03 23:20:00|1542.85|1540.25|1542.11|1539.51|1543.34|1540.74|1541.86|1539.26|0
1641252300000|2022-01-03 23:25:00|1542.23|1539.63|1541.37|1538.77|1542.23|1539.63|1541.37|1538.77|0
1641252600000|2022-01-03 23:30:00|1541.61|1539.01|1541.61|1539.01|1541.61|1539.01|1539.89|1537.29|0
1641252900000|2022-01-03 23:35:00|1541.37|1538.77|1540.38|1537.78|1541.37|1538.77|1539.89|1537.29|0
1641253200000|2022-01-03 23:40:00|1540.5|1537.9|1541.61|1539.01|1541.61|1539.01|1540.14|1537.54|0
1641253500000|2022-01-03 23:45:00|1541.86|1539.26|1540.87|1538.27|1541.86|1539.26|1540.38|1537.78|0
1641253800000|2022-01-03 23:50:00|1540.63|1538.03|1540.38|1537.78|1540.74|1538.14|1539.64|1537.04|0
1641254100000|2022-01-03 23:55:00|1540.25|1537.65|1539.64|1537.04|1540.63|1538.03|1538.9|1536.3|0
1641254400000|2022-01-04 00:00:00|1539.89|1537.29|1539.76|1537.16|1540.38|1537.78|1537.92|1535.32|0
1641254700000|2022-01-04 00:05:00|1539.51|1536.91|1538.9|1536.3|1539.51|1536.91|1538.41|1535.81|0
1641255000000|2022-01-04 00:10:00|1538.65|1536.05|1539.39|1536.79|1539.88|1537.28|1538.65|1536.05|0
1641255300000|2022-01-04 00:15:00|1539.64|1537.04|1539.64|1537.04|1539.88|1537.28|1538.16|1535.56|0
1641255600000|2022-01-04 00:20:00|1539.51|1536.91|1538.9|1536.3|1539.88|1537.28|1538.65|1536.05|0
1641255900000|2022-01-04 00:25:00|1539.14|1536.54|1539.02|1536.42|1539.88|1537.28|1538.9|1536.3|0
1641256200000|2022-01-04 00:30:00|1538.9|1536.3|1539.14|1536.54|1539.64|1537.04|1538.52|1535.92|0
1641256500000|2022-01-04 00:35:00|1539.01|1536.41|1539.14|1536.54|1539.63|1537.03|1538.65|1536.05|0
1641256800000|2022-01-04 00:40:00|1538.9|1536.3|1539.14|1536.54|1539.39|1536.79|1538.03|1535.43|0
1641257100000|2022-01-04 00:45:00|1539.39|1536.79|1540.86|1538.26|1540.86|1538.26|1539.39|1536.79|0
1641257400000|2022-01-04 00:50:00|1541.11|1538.51|1541.6|1539|1541.85|1539.25|1540.62|1538.02|0
1641257700000|2022-01-04 00:55:00|1541.35|1538.75|1541.11|1538.51|1542.46|1539.86|1540.86|1538.26|0
1641258000000|2022-01-04 01:00:00|1540.86|1538.26|1539.63|1537.03|1540.86|1538.26|1539.14|1536.54|0
1641258300000|2022-01-04 01:05:00|1539.88|1537.28|1541.47|1538.87|1541.6|1539|1539.88|1537.28|0
1641258600000|2022-01-04 01:10:00|1541.6|1539|1542.33|1539.73|1542.33|1539.73|1540.61|1538.01|0
1641258900000|2022-01-04 01:15:00|1542.09|1539.49|1541.84|1539.24|1543.07|1540.47|1541.84|1539.24|0
1641259200000|2022-01-04 01:20:00|1541.6|1539|1542.33|1539.73|1542.58|1539.98|1541.6|1539|0
1641259500000|2022-01-04 01:25:00|1542.45|1539.85|1542.09|1539.49|1542.7|1540.1|1541.84|1539.24|0
1641259800000|2022-01-04 01:30:00|1541.84|1539.24|1541.1|1538.5|1542.09|1539.49|1541.1|1538.5|0
1641260100000|2022-01-04 01:35:00|1541.35|1538.75|1542.2|1539.6|1542.58|1539.98|1541.1|1538.5|0
1641260400000|2022-01-04 01:40:00|1542.08|1539.48|1542.33|1539.73|1542.82|1540.22|1541.59|1538.99|0
1641260700000|2022-01-04 01:45:00|1542.58|1539.98|1541.84|1539.24|1543.31|1540.71|1541.84|1539.24|0
1641261000000|2022-01-04 01:50:00|1542.08|1539.48|1541.34|1538.74|1542.2|1539.6|1541.1|1538.5|0
1641261300000|2022-01-04 01:55:00|1541.46|1538.86|1541.1|1538.5|1542.08|1539.48|1541.1|1538.5|0
1641261600000|2022-01-04 02:00:00|1541.34|1538.74|1540.97|1538.37|1542.08|1539.48|1540.97|1538.37|0
1641261900000|2022-01-04 02:05:00|1540.85|1538.25|1541.09|1538.49|1541.83|1539.23|1540.6|1538|0
1641262200000|2022-01-04 02:10:00|1541.21|1538.61|1541.59|1538.99|1541.83|1539.23|1541.21|1538.61|0
1641262500000|2022-01-04 02:15:00|1541.7|1539.1|1541.83|1539.23|1542.57|1539.97|1541.59|1538.99|0
1641262800000|2022-01-04 02:20:00|1541.59|1538.99|1542.32|1539.72|1542.57|1539.97|1541.34|1538.74|0
1641263100000|2022-01-04 02:25:00|1542.19|1539.59|1542.57|1539.97|1542.57|1539.97|1541.83|1539.23|0
1641263400000|2022-01-04 02:30:00|1542.32|1539.72|1542.32|1539.72|1542.57|1539.97|1541.58|1538.98|0
1641263700000|2022-01-04 02:35:00|1542.19|1539.59|1542.57|1539.97|1542.81|1540.21|1541.58|1538.98|0
1641264000000|2022-01-04 02:40:00|1542.32|1539.72|1543.06|1540.46|1543.06|1540.46|1542.32|1539.72|0
1641264300000|2022-01-04 02:45:00|1543.3|1540.7|1543.06|1540.46|1543.55|1540.95|1542.56|1539.96|0
1641264600000|2022-01-04 02:50:00|1543.3|1540.7|1544.29|1541.69|1544.29|1541.69|1543.17|1540.57|0
1641264900000|2022-01-04 02:55:00|1544.04|1541.44|1545.52|1542.92|1545.76|1543.16|1543.79|1541.19|0
1641265200000|2022-01-04 03:00:00|1545.63|1543.03|1544.53|1541.93|1546.01|1543.41|1544.28|1541.68|0
1641265500000|2022-01-04 03:05:00|1544.28|1541.68|1544.04|1541.44|1544.53|1541.93|1543.66|1541.06|0
1641265800000|2022-01-04 03:10:00|1543.79|1541.19|1544.04|1541.44|1544.28|1541.68|1543.79|1541.19|0
1641266100000|2022-01-04 03:15:00|1544.28|1541.68|1545.02|1542.42|1545.02|1542.42|1544.28|1541.68|0
1641266400000|2022-01-04 03:20:00|1545.27|1542.67|1546.25|1543.65|1546.5|1543.9|1545.02|1542.42|0
1641266700000|2022-01-04 03:25:00|1546|1543.4|1546|1543.4|1546.5|1543.9|1546|1543.4|0
1641267000000|2022-01-04 03:30:00|1546.25|1543.65|1546.37|1543.77|1546.49|1543.89|1545.76|1543.16|0
1641267300000|2022-01-04 03:35:00|1546.49|1543.89|1546.25|1543.65|1546.49|1543.89|1545.76|1543.16|0
1641267600000|2022-01-04 03:40:00|1546.37|1543.77|1546.99|1544.39|1546.99|1544.39|1546.25|1543.65|0
1641267900000|2022-01-04 03:45:00|1546.98|1544.38|1546.74|1544.14|1547.23|1544.63|1546.74|1544.14|0
1641268200000|2022-01-04 03:50:00|1546.49|1543.89|1546|1543.4|1546.49|1543.89|1546|1543.4|0
1641268500000|2022-01-04 03:55:00|1546.12|1543.52|1546.49|1543.89|1546.74|1544.14|1546|1543.4|0
1641268800000|2022-01-04 04:00:00|1546.74|1544.14|1546.74|1544.14|1546.98|1544.38|1546.49|1543.89|0
1641269100000|2022-01-04 04:05:00|1546.49|1543.89|1546.98|1544.38|1546.98|1544.38|1546.24|1543.64|0
1641269400000|2022-01-04 04:10:00|1546.73|1544.13|1546.98|1544.38|1546.98|1544.38|1546.73|1544.13|0
1641269700000|2022-01-04 04:15:00|1546.73|1544.13|1547.47|1544.87|1547.47|1544.87|1546.73|1544.13|0
1641270000000|2022-01-04 04:20:00|1547.72|1545.12|1549.69|1547.09|1549.69|1547.09|1547.72|1545.12|0
1641270300000|2022-01-04 04:25:00|1549.44|1546.84|1549.8|1547.2|1549.93|1547.33|1548.95|1546.35|0
1641270600000|2022-01-04 04:30:00|1549.69|1547.09|1549.68|1547.08|1550.18|1547.58|1549.68|1547.08|0
1641270900000|2022-01-04 04:35:00|1549.93|1547.33|1549.68|1547.08|1549.93|1547.33|1549.44|1546.84|0
1641271200000|2022-01-04 04:40:00|1549.44|1546.84|1549.68|1547.08|1549.93|1547.33|1549.44|1546.84|0
1641271500000|2022-01-04 04:45:00|1549.93|1547.33|1550.17|1547.57|1550.42|1547.82|1549.68|1547.08|0
1641271800000|2022-01-04 04:50:00|1550.29|1547.69|1551.4|1548.8|1551.4|1548.8|1550.17|1547.57|0
1641272100000|2022-01-04 04:55:00|1551.16|1548.56|1550.91|1548.31|1551.16|1548.56|1550.91|1548.31|0
1641272400000|2022-01-04 05:00:00|1551.16|1548.56|1551.16|1548.56|1551.65|1549.05|1550.91|1548.31|0
1641272700000|2022-01-04 05:05:00|1551.4|1548.8|1551.4|1548.8|1551.4|1548.8|1551.16|1548.56|0
1641273000000|2022-01-04 05:10:00|1551.65|1549.05|1551.89|1549.29|1552.14|1549.54|1551.4|1548.8|0
1641273300000|2022-01-04 05:15:00|1551.65|1549.05|1553.12|1550.52|1553.12|1550.52|1551.52|1548.92|0
1641273600000|2022-01-04 05:20:00|1552.88|1550.28|1553.37|1550.77|1553.37|1550.77|1552.88|1550.28|0
1641273900000|2022-01-04 05:25:00|1553.12|1550.52|1553.61|1551.01|1553.61|1551.01|1552.63|1550.03|0
1641274200000|2022-01-04 05:30:00|1553.37|1550.77|1553.37|1550.77|1553.61|1551.01|1552.87|1550.27|0
1641274500000|2022-01-04 05:35:00|1553.61|1551.01|1553.61|1551.01|1553.86|1551.26|1553.37|1550.77|0
1641274800000|2022-01-04 05:40:00|1553.37|1550.77|1553.86|1551.26|1554.1|1551.5|1553.37|1550.77|0
1641275100000|2022-01-04 05:45:00|1553.61|1551.01|1554.1|1551.5|1554.1|1551.5|1553.61|1551.01|0
1641275400000|2022-01-04 05:50:00|1553.86|1551.26|1553.86|1551.26|1554.1|1551.5|1553.61|1551.01|0
1641275700000|2022-01-04 05:55:00|1554.1|1551.5|1553.61|1551.01|1554.35|1551.75|1553.61|1551.01|0
1641276000000|2022-01-04 06:00:00|1553.86|1551.26|1553.85|1551.25|1553.86|1551.26|1553.36|1550.76|0
1641276300000|2022-01-04 06:05:00|1553.97|1551.37|1554.35|1551.75|1554.84|1552.24|1553.97|1551.37|0
1641276600000|2022-01-04 06:10:00|1554.59|1551.99|1554.35|1551.75|1554.84|1552.24|1554.35|1551.75|0
1641276900000|2022-01-04 06:15:00|1554.22|1551.62|1552.37|1549.77|1554.22|1551.62|1552.37|1549.77|0
1641277200000|2022-01-04 06:20:00|1552.13|1549.53|1552.62|1550.02|1552.62|1550.02|1551.88|1549.28|0
1641277500000|2022-01-04 06:25:00|1552.37|1549.77|1552.13|1549.53|1552.62|1550.02|1551.88|1549.28|0
1641277800000|2022-01-04 06:30:00|1552|1549.4|1552.62|1550.02|1552.62|1550.02|1551.88|1549.28|0
1641278100000|2022-01-04 06:35:00|1552.86|1550.26|1552.86|1550.26|1553.11|1550.51|1552.37|1549.77|0
1641278400000|2022-01-04 06:40:00|1553.11|1550.51|1552.98|1550.38|1553.6|1551|1552.86|1550.26|0
1641278700000|2022-01-04 06:45:00|1552.86|1550.26|1553.11|1550.51|1553.36|1550.76|1552.24|1549.64|0
1641279000000|2022-01-04 06:50:00|1552.86|1550.26|1553.11|1550.51|1553.6|1551|1552.62|1550.02|0
1641279300000|2022-01-04 06:55:00|1553.23|1550.63|1552.86|1550.26|1553.35|1550.75|1552.61|1550.01|0
1641279600000|2022-01-04 07:00:00|1552.37|1549.77|1550.89|1548.29|1552.37|1549.77|1550.4|1547.8|0
1641279900000|2022-01-04 07:05:00|1550.64|1548.04|1549.9|1547.3|1551.14|1548.54|1549.66|1547.06|0
1641280200000|2022-01-04 07:10:00|1550.02|1547.42|1551.13|1548.53|1551.38|1548.78|1549.66|1547.06|0
1641280500000|2022-01-04 07:15:00|1551.25|1548.65|1550.4|1547.8|1551.38|1548.78|1550.15|1547.55|0
1641280800000|2022-01-04 07:20:00|1550.15|1547.55|1550.15|1547.55|1550.4|1547.8|1549.66|1547.06|0
1641281100000|2022-01-04 07:25:00|1550.27|1547.67|1550.39|1547.79|1551.13|1548.53|1550.15|1547.55|0
1641281400000|2022-01-04 07:30:00|1550.51|1547.91|1551.62|1549.02|1551.87|1549.27|1550.51|1547.91|0
1641281700000|2022-01-04 07:35:00|1551.38|1548.78|1551.62|1549.02|1552.12|1549.52|1551.13|1548.53|0
1641282000000|2022-01-04 07:40:00|1551.38|1548.78|1552.85|1550.25|1552.85|1550.25|1551.38|1548.78|0
1641282300000|2022-01-04 07:45:00|1552.73|1550.13|1552.11|1549.51|1552.85|1550.25|1551.62|1549.02|0
1641282600000|2022-01-04 07:50:00|1551.87|1549.27|1552.85|1550.25|1553.34|1550.74|1551.87|1549.27|0
1641282900000|2022-01-04 07:55:00|1552.61|1550.01|1553.59|1550.99|1553.71|1551.11|1551.87|1549.27|0
1641283200000|2022-01-04 08:00:00|1553.84|1551.24|1552.36|1549.76|1553.84|1551.24|1551.13|1548.53|0
1641283500000|2022-01-04 08:05:00|1551.81|1549.81|1551.07|1549.07|1553.53|1551.53|1550.83|1548.83|0
1641283800000|2022-01-04 08:10:00|1550.94|1548.94|1549.84|1547.84|1551.07|1549.07|1549.59|1547.59|0
1641284100000|2022-01-04 08:15:00|1550.09|1548.09|1551.32|1549.32|1551.32|1549.32|1549.1|1547.1|0
1641284400000|2022-01-04 08:20:00|1551.19|1549.19|1552.3|1550.3|1552.55|1550.55|1550.58|1548.58|0
1641284700000|2022-01-04 08:25:00|1552.05|1550.05|1551.71|1549.71|1552.05|1550.05|1550.73|1548.73|0
1641285000000|2022-01-04 08:30:00|1551.96|1549.96|1551.71|1549.71|1552.21|1550.21|1550.35|1548.35|0
1641285300000|2022-01-04 08:35:00|1551.58|1549.58|1551.96|1549.96|1552.45|1550.45|1550.97|1548.97|0
1641285600000|2022-01-04 08:40:00|1552.2|1550.2|1549.99|1547.99|1553.19|1551.19|1549.99|1547.99|0
1641285900000|2022-01-04 08:45:00|1550.23|1548.23|1550.97|1548.97|1551.22|1549.22|1549.99|1547.99|0
1641286200000|2022-01-04 08:50:00|1550.84|1548.84|1550.6|1548.6|1551.22|1549.22|1549.74|1547.74|0
1641286500000|2022-01-04 08:55:00|1550.48|1548.48|1549.86|1547.86|1550.84|1548.84|1549|1547|0
1641286800000|2022-01-04 09:00:00|1549.74|1547.74|1550.48|1548.48|1550.72|1548.72|1549.49|1547.49|0
1641287100000|2022-01-04 09:05:00|1550.23|1548.23|1550.48|1548.48|1551.09|1549.09|1550.1|1548.1|0
1641287400000|2022-01-04 09:10:00|1550.72|1548.72|1551.21|1549.21|1551.46|1549.46|1550.48|1548.48|0
1641287700000|2022-01-04 09:15:00|1551.46|1549.46|1552.2|1550.2|1552.2|1550.2|1551.21|1549.21|0
1641288000000|2022-01-04 09:20:00|1551.95|1549.95|1551.42|1549.42|1552.2|1550.2|1551.13|1549.13|0
1641288300000|2022-01-04 09:25:00|1551.66|1549.66|1551.17|1549.17|1551.66|1549.66|1550.92|1548.92|0
1641288600000|2022-01-04 09:30:00|1551.04|1549.04|1550.18|1548.18|1551.42|1549.42|1550.18|1548.18|0
1641288900000|2022-01-04 09:35:00|1549.94|1547.94|1550.43|1548.43|1550.68|1548.68|1549.56|1547.56|0
1641289200000|2022-01-04 09:40:00|1550.55|1548.55|1551.66|1549.66|1551.66|1549.66|1549.94|1547.94|0
1641289500000|2022-01-04 09:45:00|1551.41|1549.41|1551.66|1549.66|1551.91|1549.91|1551.17|1549.17|0
1641289800000|2022-01-04 09:50:00|1551.9|1549.9|1551.9|1549.9|1552.4|1550.4|1551.9|1549.9|0
1641290100000|2022-01-04 09:55:00|1551.66|1549.66|1552.64|1550.64|1552.64|1550.64|1551.66|1549.66|0
1641290400000|2022-01-04 10:00:00|1552.89|1550.89|1554.12|1552.12|1554.12|1552.12|1552.89|1550.89|0
1641290700000|2022-01-04 10:05:00|1553.87|1551.87|1555.59|1553.59|1555.84|1553.84|1553.38|1551.38|0
1641291000000|2022-01-04 10:10:00|1555.35|1553.35|1557.32|1555.32|1558.55|1556.55|1555.35|1553.35|0
1641291300000|2022-01-04 10:15:00|1557.07|1555.07|1557.81|1555.81|1557.81|1555.81|1556.33|1554.33|0
1641291600000|2022-01-04 10:20:00|1558.05|1556.05|1560.02|1558.02|1560.27|1558.27|1557.56|1555.56|0
1641291900000|2022-01-04 10:25:00|1560.27|1558.27|1560.27|1558.27|1560.76|1558.76|1559.28|1557.28|0
1641292200000|2022-01-04 10:30:00|1560.39|1558.39|1561.01|1559.01|1561.25|1559.25|1559.78|1557.78|0
1641292500000|2022-01-04 10:35:00|1560.76|1558.76|1560.02|1558.02|1561.01|1559.01|1559.53|1557.53|0
1641292800000|2022-01-04 10:40:00|1560.27|1558.27|1561.01|1559.01|1561.01|1559.01|1559.77|1557.77|0
1641293100000|2022-01-04 10:45:00|1561.12|1559.12|1559.8|1557.8|1561.25|1559.25|1559.31|1557.31|0
1641293400000|2022-01-04 10:50:00|1560.05|1558.05|1558.57|1556.57|1560.29|1558.29|1558.57|1556.57|0
1641293700000|2022-01-04 10:55:00|1558.81|1556.81|1560.05|1558.05|1560.05|1558.05|1558.57|1556.57|0
1641294000000|2022-01-04 11:00:00|1559.8|1557.8|1561.28|1559.28|1562.26|1560.26|1558.57|1556.57|0
1641294300000|2022-01-04 11:05:00|1561.52|1559.52|1562.51|1560.51|1562.75|1560.75|1561.15|1559.15|0
1641294600000|2022-01-04 11:10:00|1563|1561|1562.75|1560.75|1563.49|1561.49|1562.26|1560.26|0
1641294900000|2022-01-04 11:15:00|1562.87|1560.87|1562.5|1560.5|1563.24|1561.24|1562.26|1560.26|0
1641295200000|2022-01-04 11:20:00|1562.75|1560.75|1561.89|1559.89|1563.24|1561.24|1561.89|1559.89|0
1641295500000|2022-01-04 11:25:00|1561.4|1559.4|1560.9|1558.9|1561.89|1559.89|1560.41|1558.41|0
1641295800000|2022-01-04 11:30:00|1560.77|1558.77|1560.16|1558.16|1561.39|1559.39|1560.16|1558.16|0
1641296100000|2022-01-04 11:35:00|1559.92|1557.92|1560.9|1558.9|1561.15|1559.15|1559.67|1557.67|0
1641296400000|2022-01-04 11:40:00|1561.02|1559.02|1560.16|1558.16|1561.02|1559.02|1559.92|1557.92|0
1641296700000|2022-01-04 11:45:00|1560.41|1558.41|1560.9|1558.9|1560.9|1558.9|1560.16|1558.16|0
1641297000000|2022-01-04 11:50:00|1561.15|1559.15|1561.39|1559.39|1561.39|1559.39|1560.9|1558.9|0
1641297300000|2022-01-04 11:55:00|1561.14|1559.14|1559.42|1557.42|1561.39|1559.39|1559.17|1557.17|0
1641297600000|2022-01-04 12:00:00|1559.17|1557.17|1558.68|1556.68|1559.67|1557.67|1558.68|1556.68|0
1641297900000|2022-01-04 12:05:00|1558.93|1556.93|1559.17|1557.17|1559.91|1557.91|1558.68|1556.68|0
1641298200000|2022-01-04 12:10:00|1558.93|1556.93|1557.94|1555.94|1559.91|1557.91|1557.94|1555.94|0
1641298500000|2022-01-04 12:15:00|1557.69|1555.69|1557.69|1555.69|1558.68|1556.68|1557.45|1555.45|0
1641298800000|2022-01-04 12:20:00|1557.81|1555.81|1554.99|1552.99|1558.19|1556.19|1554.74|1552.74|0
1641299100000|2022-01-04 12:25:00|1554.74|1552.74|1553.26|1551.26|1554.74|1552.74|1551.54|1549.54|0
1641299400000|2022-01-04 12:30:00|1553.02|1551.02|1555.48|1553.48|1555.48|1553.48|1552.28|1550.28|0
1641299700000|2022-01-04 12:35:00|1555.23|1553.23|1553.51|1551.51|1555.72|1553.72|1553.51|1551.51|0
1641300000000|2022-01-04 12:40:00|1553.75|1551.75|1554.49|1552.49|1555.47|1553.47|1553.26|1551.26|0
1641300300000|2022-01-04 12:45:00|1554|1552|1554|1552|1555.23|1553.23|1553.75|1551.75|0
1641300600000|2022-01-04 12:50:00|1553.75|1551.75|1553.5|1551.5|1554.24|1552.24|1552.77|1550.77|0
1641300900000|2022-01-04 12:55:00|1553.75|1551.75|1555.47|1553.47|1555.96|1553.96|1553.5|1551.5|0
1641301200000|2022-01-04 13:00:00|1555.34|1553.34|1554.98|1552.98|1555.96|1553.96|1554.49|1552.49|0
1641301500000|2022-01-04 13:05:00|1555.23|1553.23|1556.21|1554.21|1556.46|1554.46|1554.73|1552.73|0
1641301800000|2022-01-04 13:10:00|1555.96|1553.96|1557.68|1555.68|1557.68|1555.68|1555.83|1553.83|0
1641302100000|2022-01-04 13:15:00|1557.44|1555.44|1558.42|1556.42|1558.67|1556.67|1556.45|1554.45|0
1641302400000|2022-01-04 13:20:00|1558.18|1556.18|1560.14|1558.14|1561.13|1559.13|1558.18|1556.18|0
1641302700000|2022-01-04 13:25:00|1560.39|1558.39|1559.65|1557.65|1560.64|1558.64|1558.54|1556.54|0
1641303000000|2022-01-04 13:30:00|1559.52|1557.52|1558.42|1556.42|1560.14|1558.14|1558.17|1556.17|0
1641303300000|2022-01-04 13:35:00|1558.17|1556.17|1558.17|1556.17|1558.42|1556.42|1556.7|1554.7|0
1641303600000|2022-01-04 13:40:00|1557.93|1555.93|1558.42|1556.42|1558.91|1556.91|1557.43|1555.43|0
1641303900000|2022-01-04 13:45:00|1558.17|1556.17|1556.69|1554.69|1558.42|1556.42|1556.69|1554.69|0
1641304200000|2022-01-04 13:50:00|1556.94|1554.94|1559.03|1557.03|1559.16|1557.16|1556.94|1554.94|0
1641304500000|2022-01-04 13:55:00|1558.91|1556.91|1558.91|1556.91|1559.4|1557.4|1558.66|1556.66|0
1641304800000|2022-01-04 14:00:00|1559.15|1557.15|1556.45|1554.45|1559.89|1557.89|1556.45|1554.45|0
1641305100000|2022-01-04 14:05:00|1556.69|1554.69|1558.41|1556.41|1558.66|1556.66|1556.69|1554.69|0
1641305400000|2022-01-04 14:10:00|1558.29|1556.29|1559.4|1557.4|1560.38|1558.38|1558.17|1556.17|0
1641305700000|2022-01-04 14:15:00|1559.15|1557.15|1558.9|1556.9|1559.64|1557.64|1558.41|1556.41|0
1641306000000|2022-01-04 14:20:00|1559.15|1557.15|1559.64|1557.64|1559.64|1557.64|1558.9|1556.9|0
1641306300000|2022-01-04 14:25:00|1559.4|1557.4|1557.92|1555.92|1559.4|1557.4|1557.18|1555.18|0
1641306600000|2022-01-04 14:30:00|1558.16|1556.16|1560.87|1558.87|1561.36|1559.36|1555.46|1553.46|0
1641306900000|2022-01-04 14:35:00|1560.13|1558.13|1561.86|1559.86|1564.07|1562.07|1557.43|1555.43|0
1641307200000|2022-01-04 14:40:00|1562.1|1560.1|1561.98|1559.98|1564.36|1562.36|1560.01|1558.01|0
1641307500000|2022-01-04 14:45:00|1561.73|1559.73|1560.99|1558.99|1563.21|1561.21|1560.5|1558.5|0
1641307800000|2022-01-04 14:50:00|1560.5|1558.5|1562.72|1560.72|1562.96|1560.96|1557.79|1555.79|0
1641308100000|2022-01-04 14:55:00|1562.96|1560.96|1561.57|1559.57|1563.7|1561.7|1560.58|1558.58|0
1641308400000|2022-01-04 15:00:00|1561.44|1559.44|1557.63|1555.63|1561.57|1559.57|1554.92|1552.92|0
1641308700000|2022-01-04 15:05:00|1557.38|1555.38|1558.86|1556.86|1558.86|1556.86|1555.91|1553.91|0
1641309000000|2022-01-04 15:10:00|1558.61|1556.61|1556.64|1554.64|1560.34|1558.34|1555.17|1553.17|0
1641309300000|2022-01-04 15:15:00|1556.89|1554.89|1554.43|1552.43|1558.12|1556.12|1553.94|1551.94|0
1641309600000|2022-01-04 15:20:00|1555.17|1553.17|1556.64|1554.64|1558.73|1556.73|1553.45|1551.45|0
1641309900000|2022-01-04 15:25:00|1556.76|1554.76|1560.83|1558.83|1560.83|1558.83|1552.46|1550.46|0
1641310200000|2022-01-04 15:30:00|1561.07|1559.07|1555.9|1553.9|1562.55|1560.55|1555.78|1553.78|0
1641310500000|2022-01-04 15:35:00|1556.64|1554.64|1551.72|1549.72|1556.89|1554.89|1551.72|1549.72|0
1641310800000|2022-01-04 15:40:00|1552.21|1550.21|1549.35|1547.35|1554.43|1552.43|1548.61|1546.61|0
1641311100000|2022-01-04 15:45:00|1548.86|1546.86|1550.58|1548.58|1552.05|1550.05|1548.36|1546.36|0
1641311400000|2022-01-04 15:50:00|1550.82|1548.82|1547.38|1545.38|1551.56|1549.56|1546.64|1544.64|0
1641311700000|2022-01-04 15:55:00|1547.13|1545.13|1541.47|1539.47|1547.13|1545.13|1540.49|1538.49|0
1641312000000|2022-01-04 16:00:00|1541.23|1539.23|1533.5|1531.5|1541.72|1539.72|1530.9|1528.9|0
1641312300000|2022-01-04 16:05:00|1533.99|1531.99|1536.46|1534.46|1537.44|1535.44|1533.99|1531.99|0
1641312600000|2022-01-04 16:10:00|1536.71|1534.71|1537.2|1535.2|1537.69|1535.69|1533.26|1531.26|0
1641312900000|2022-01-04 16:15:00|1536.95|1534.95|1535.72|1533.72|1536.95|1534.95|1533.26|1531.26|0
1641313200000|2022-01-04 16:20:00|1535.97|1533.97|1533.51|1531.51|1535.97|1533.97|1530.07|1528.07|0
1641313500000|2022-01-04 16:25:00|1533.75|1531.75|1534.74|1532.74|1535.23|1533.23|1530.56|1528.56|0
1641313800000|2022-01-04 16:30:00|1534.49|1532.49|1539.41|1537.41|1539.41|1537.41|1534|1532|0
1641314100000|2022-01-04 16:35:00|1539.65|1537.65|1540.14|1538.14|1540.14|1538.14|1537.93|1535.93|0
1641314400000|2022-01-04 16:40:00|1539.9|1537.9|1540.88|1538.88|1540.88|1538.88|1537.68|1535.68|0
1641314700000|2022-01-04 16:45:00|1541.12|1539.12|1544.07|1542.07|1545.06|1543.06|1540.63|1538.63|0
1641315000000|2022-01-04 16:50:00|1543.83|1541.83|1543.83|1541.83|1544.32|1542.32|1541.86|1539.86|0
1641315300000|2022-01-04 16:55:00|1543.58|1541.58|1540.14|1538.14|1544.07|1542.07|1539.4|1537.4|0
1641315600000|2022-01-04 17:00:00|1540.01|1538.01|1538.42|1536.42|1541.12|1539.12|1537.68|1535.68|0
1641315900000|2022-01-04 17:05:00|1538.91|1536.91|1538.17|1536.17|1539.64|1537.64|1536.7|1534.7|0
1641316200000|2022-01-04 17:10:00|1538.42|1536.42|1542.1|1540.1|1542.35|1540.35|1538.17|1536.17|0
1641316500000|2022-01-04 17:15:00|1541.86|1539.86|1542.93|1540.93|1544.81|1542.81|1541.86|1539.86|0
1641316800000|2022-01-04 17:20:00|1542.68|1540.68|1541.61|1539.61|1543.58|1541.58|1541.61|1539.61|0
1641317100000|2022-01-04 17:25:00|1541.37|1539.37|1540.87|1538.87|1542.6|1540.6|1540.63|1538.63|0
1641317400000|2022-01-04 17:30:00|1540.63|1538.63|1539.4|1537.4|1540.63|1538.63|1537.92|1535.92|0
1641317700000|2022-01-04 17:35:00|1539.64|1537.64|1539.89|1537.89|1541.36|1539.36|1539.64|1537.64|0
1641318000000|2022-01-04 17:40:00|1540.13|1538.13|1538.17|1536.17|1540.38|1538.38|1537.92|1535.92|0
1641318300000|2022-01-04 17:45:00|1538.41|1536.41|1536.69|1534.69|1540.25|1538.25|1535.95|1533.95|0
1641318600000|2022-01-04 17:50:00|1537.18|1535.18|1535.71|1533.71|1538.17|1536.17|1534.72|1532.72|0
1641318900000|2022-01-04 17:55:00|1535.95|1533.95|1533.49|1531.49|1536.44|1534.44|1532.51|1530.51|0
1641319200000|2022-01-04 18:00:00|1533.25|1531.25|1534.97|1532.97|1535.46|1533.46|1531.77|1529.77|0
1641319500000|2022-01-04 18:05:00|1534.72|1532.72|1535.95|1533.95|1538.41|1536.41|1534.72|1532.72|0
1641319800000|2022-01-04 18:10:00|1536.44|1534.44|1534.72|1532.72|1536.44|1534.44|1534.23|1532.23|0
1641320100000|2022-01-04 18:15:00|1534.97|1532.97|1532.51|1530.51|1535.46|1533.46|1532.02|1530.02|0
1641320400000|2022-01-04 18:20:00|1532.26|1530.26|1533.74|1531.74|1534.23|1532.23|1531.52|1529.52|0
1641320700000|2022-01-04 18:25:00|1533.49|1531.49|1533.49|1531.49|1536.44|1534.44|1532.75|1530.75|0
1641321000000|2022-01-04 18:30:00|1533.24|1531.24|1526.61|1524.61|1533.49|1531.49|1526.36|1524.36|0
1641321300000|2022-01-04 18:35:00|1526.85|1524.85|1529.31|1527.31|1530.54|1528.54|1526.11|1524.11|0
1641321600000|2022-01-04 18:40:00|1528.82|1526.82|1529.31|1527.31|1530.29|1528.29|1527.83|1525.83|0
1641321900000|2022-01-04 18:45:00|1529.55|1527.55|1528.82|1526.82|1530.54|1528.54|1528.57|1526.57|0
1641322200000|2022-01-04 18:50:00|1528.57|1526.57|1525.62|1523.62|1528.57|1526.57|1523.9|1521.9|0
1641322500000|2022-01-04 18:55:00|1525.37|1523.37|1522.92|1520.92|1525.37|1523.37|1521.93|1519.93|0
1641322800000|2022-01-04 19:00:00|1522.43|1520.43|1528.32|1526.32|1528.32|1526.32|1522.43|1520.43|0
1641323100000|2022-01-04 19:05:00|1528.08|1526.08|1526.11|1524.11|1528.57|1526.57|1525.37|1523.37|0
1641323400000|2022-01-04 19:10:00|1525.86|1523.86|1529.79|1527.79|1529.79|1527.79|1525.13|1523.13|0
1641323700000|2022-01-04 19:15:00|1530.04|1528.04|1530.31|1528.31|1531.51|1529.51|1528.81|1526.81|0
1641324000000|2022-01-04 19:20:00|1530.06|1528.06|1528.34|1526.34|1531.05|1529.05|1528.09|1526.09|0
1641324300000|2022-01-04 19:25:00|1528.09|1526.09|1530.06|1528.06|1531.05|1529.05|1528.09|1526.09|0
1641324600000|2022-01-04 19:30:00|1530.31|1528.31|1534|1532|1536.95|1534.95|1529.81|1527.81|0
1641324900000|2022-01-04 19:35:00|1534.49|1532.49|1533.5|1531.5|1534.73|1532.73|1533.01|1531.01|0
1641325200000|2022-01-04 19:40:00|1533.75|1531.75|1537.69|1535.69|1537.93|1535.93|1533.5|1531.5|0
1641325500000|2022-01-04 19:45:00|1537.19|1535.19|1538.18|1536.18|1539.16|1537.16|1536.45|1534.45|0
1641325800000|2022-01-04 19:50:00|1538.67|1536.67|1539.16|1537.16|1540.15|1538.15|1537.68|1535.68|0
1641326100000|2022-01-04 19:55:00|1538.67|1536.67|1538.67|1536.67|1539.28|1537.28|1537.93|1535.93|0
1641326400000|2022-01-04 20:00:00|1538.91|1536.91|1541.37|1539.37|1541.62|1539.62|1538.67|1536.67|0
1641326700000|2022-01-04 20:05:00|1541.13|1539.13|1541.62|1539.62|1542.11|1540.11|1540.39|1538.39|0
1641327000000|2022-01-04 20:10:00|1541.87|1539.87|1543.34|1541.34|1544.08|1542.08|1541.87|1539.87|0
1641327300000|2022-01-04 20:15:00|1543.59|1541.59|1543.59|1541.59|1544.57|1542.57|1542.11|1540.11|0
1641327600000|2022-01-04 20:20:00|1543.83|1541.83|1545.8|1543.8|1547.28|1545.28|1543.83|1541.83|0
1641327900000|2022-01-04 20:25:00|1546.05|1544.05|1547.03|1545.03|1547.52|1545.52|1544.57|1542.57|0
1641328200000|2022-01-04 20:30:00|1547.28|1545.28|1545.06|1543.06|1547.28|1545.28|1543.83|1541.83|0
1641328500000|2022-01-04 20:35:00|1544.57|1542.57|1545.38|1543.38|1546.61|1544.61|1544.39|1542.39|0
1641328800000|2022-01-04 20:40:00|1545.62|1543.62|1548.08|1546.08|1549.07|1547.07|1544.89|1542.89|0
1641329100000|2022-01-04 20:45:00|1548.33|1546.33|1550.79|1548.79|1551.04|1549.04|1547.84|1545.84|0
1641329400000|2022-01-04 20:50:00|1549.81|1547.81|1546.36|1544.36|1553.75|1551.75|1546.36|1544.36|0
1641329700000|2022-01-04 20:55:00|1544.88|1542.88|1539.47|1537.47|1545.13|1543.13|1539.47|1537.47|0
1641330000000|2022-01-04 21:00:00|1540.21|1538.21|1538.97|1536.97|1541.19|1539.19|1537.99|1535.99|0
1641330300000|2022-01-04 21:05:00|1538.73|1536.73|1539.47|1537.47|1540.7|1538.7|1538.48|1536.48|0
1641330600000|2022-01-04 21:10:00|1539.22|1537.22|1538.23|1536.23|1539.47|1537.47|1537.5|1535.5|0
1641330900000|2022-01-04 21:15:00|1538.04|1535.44|1540.26|1537.66|1540.26|1537.66|1538.04|1535.44|0
1641331200000|2022-01-04 21:20:00|1540.75|1538.15|1540.75|1538.15|1540.99|1538.39|1540.26|1537.66|0
1641331500000|2022-01-04 21:25:00|1540.5|1537.9|1539.52|1536.92|1540.75|1538.15|1539.03|1536.43|0
1641331800000|2022-01-04 21:30:00|1539.27|1536.67|1538.53|1535.93|1539.76|1537.16|1538.04|1535.44|0
1641332100000|2022-01-04 21:35:00|1539.02|1536.42|1539.27|1536.67|1539.52|1536.92|1538.78|1536.18|0
1641332400000|2022-01-04 21:40:00|1539.51|1536.91|1540.01|1537.41|1540.25|1537.65|1539.51|1536.91|0
1641332700000|2022-01-04 21:45:00|1539.88|1537.28|1539.51|1536.91|1540.01|1537.41|1538.78|1536.18|0
1641333000000|2022-01-04 21:50:00|1539.27|1536.67|1539.27|1536.67|1539.27|1536.67|1539.02|1536.42|0
1641333300000|2022-01-04 21:55:00|1539.51|1536.91|1540.26|1537.66|1540.37|1537.77|1539.02|1536.42|0
1641333600000|2022-01-04 22:00:00|1540|1537.4|1539.57|1536.97|1540|1537.4|1539.57|1536.97|0
1641333900000|2022-01-04 22:05:00|1539.89|1537.29|1539.75|1537.15|1539.96|1537.36|1539.75|1537.15|0
1641334200000|2022-01-04 22:10:00|1539.68|1537.08|1539.65|1537.05|1539.75|1537.15|1539.57|1536.97|0
1641334500000|2022-01-04 22:15:00|1539.5|1536.9|1539.82|1537.22|1539.82|1537.22|1539.43|1536.83|0
1641334800000|2022-01-04 22:20:00|1539.68|1537.08|1540.04|1537.44|1540.15|1537.55|1539.68|1537.08|0
1641335100000|2022-01-04 22:25:00|1539.82|1537.22|1539.85|1537.25|1540.07|1537.47|1539.82|1537.22|0
1641335400000|2022-01-04 22:30:00|1539.89|1537.29|1539.56|1536.96|1540.04|1537.44|1539.56|1536.96|0
1641335700000|2022-01-04 22:35:00|1539.67|1537.07|1539.46|1536.86|1539.67|1537.07|1539.43|1536.83|0
1641336000000|2022-01-04 22:40:00|1539.56|1536.96|1539.45|1536.85|1539.56|1536.96|1539.43|1536.83|0
1641336300000|2022-01-04 22:45:00|1539.49|1536.89|1539.53|1536.93|1539.53|1536.93|1539.39|1536.79|0
1641336600000|2022-01-04 22:50:00|1539.49|1536.89|1539.53|1536.93|1539.53|1536.93|1539.49|1536.89|0
1641336900000|2022-01-04 22:55:00|1539.71|1537.11|1539.53|1536.93|1539.71|1537.11|1539.34|1536.74|0
1641337200000|2022-01-04 23:00:00|1539.87|1537.27|1539.75|1537.15|1540.85|1538.25|1539.26|1536.66|0
1641337500000|2022-01-04 23:05:00|1539.99|1537.39|1538.27|1535.67|1540.48|1537.88|1538.27|1535.67|0
1641337800000|2022-01-04 23:10:00|1538.76|1536.16|1538.88|1536.28|1539.5|1536.9|1538.51|1535.91|0
1641338100000|2022-01-04 23:15:00|1538.76|1536.16|1536.55|1533.95|1538.76|1536.16|1536.55|1533.95|0
1641338400000|2022-01-04 23:20:00|1536.79|1534.19|1535.31|1532.71|1536.79|1534.19|1535.07|1532.47|0
1641338700000|2022-01-04 23:25:00|1535.43|1532.83|1536.42|1533.82|1537.53|1534.93|1535.07|1532.47|0
1641339000000|2022-01-04 23:30:00|1536.05|1533.45|1535.8|1533.2|1536.05|1533.45|1534.82|1532.22|0
1641339300000|2022-01-04 23:35:00|1535.68|1533.08|1536.05|1533.45|1536.3|1533.7|1535.31|1532.71|0
1641339600000|2022-01-04 23:40:00|1535.8|1533.2|1535.31|1532.71|1536.3|1533.7|1534.82|1532.22|0
1641339900000|2022-01-04 23:45:00|1535.56|1532.96|1534.08|1531.48|1535.56|1532.96|1533.83|1531.23|0
1641340200000|2022-01-04 23:50:00|1534.2|1531.6|1534.82|1532.22|1535.31|1532.71|1534.08|1531.48|0
1641340500000|2022-01-04 23:55:00|1535.06|1532.46|1534.82|1532.22|1535.55|1532.95|1534.32|1531.72|0
1641340800000|2022-01-05 00:00:00|1535.06|1532.46|1533.59|1530.99|1535.8|1533.2|1532.6|1530|0
1641341100000|2022-01-05 00:05:00|1533.83|1531.23|1533.09|1530.49|1534.08|1531.48|1531.98|1529.38|0
1641341400000|2022-01-05 00:10:00|1533.34|1530.74|1533.7|1531.1|1534.08|1531.48|1532.35|1529.75|0
1641341700000|2022-01-05 00:15:00|1533.58|1530.98|1531.86|1529.26|1534.08|1531.48|1531.86|1529.26|0
1641342000000|2022-01-05 00:20:00|1532.11|1529.51|1533.58|1530.98|1533.83|1531.23|1531.61|1529.01|0
1641342300000|2022-01-05 00:25:00|1533.45|1530.85|1532.96|1530.36|1533.58|1530.98|1532.71|1530.11|0
1641342600000|2022-01-05 00:30:00|1533.09|1530.49|1532.35|1529.75|1533.09|1530.49|1531.48|1528.88|0
1641342900000|2022-01-05 00:35:00|1532.84|1530.24|1531.86|1529.26|1533.33|1530.73|1531.12|1528.52|0
1641343200000|2022-01-05 00:40:00|1531.97|1529.37|1532.35|1529.75|1532.59|1529.99|1531.61|1529.01|0
1641343500000|2022-01-05 00:45:00|1532.22|1529.62|1532.59|1529.99|1532.84|1530.24|1531.86|1529.26|0
1641343800000|2022-01-05 00:50:00|1532.35|1529.75|1533.33|1530.73|1533.58|1530.98|1532.35|1529.75|0
1641344100000|2022-01-05 00:55:00|1533.45|1530.85|1533.58|1530.98|1533.82|1531.22|1533.08|1530.48|0
1641344400000|2022-01-05 01:00:00|1533.82|1531.22|1533.82|1531.22|1534.31|1531.71|1533.33|1530.73|0
1641344700000|2022-01-05 01:05:00|1533.57|1530.97|1533.08|1530.48|1534.31|1531.71|1533.08|1530.48|0
1641345000000|2022-01-05 01:10:00|1532.84|1530.24|1535.05|1532.45|1535.05|1532.45|1532.34|1529.74|0
1641345300000|2022-01-05 01:15:00|1535.3|1532.7|1537.02|1534.42|1537.76|1535.16|1535.05|1532.45|0
1641345600000|2022-01-05 01:20:00|1536.77|1534.17|1536.28|1533.68|1537.02|1534.42|1535.54|1532.94|0
1641345900000|2022-01-05 01:25:00|1536.03|1533.43|1534.8|1532.2|1536.03|1533.43|1534.8|1532.2|0
1641346200000|2022-01-05 01:30:00|1534.55|1531.95|1531.36|1528.76|1534.55|1531.95|1530.62|1528.02|0
1641346500000|2022-01-05 01:35:00|1531.6|1529|1530.49|1527.89|1532.09|1529.49|1529.63|1527.03|0
1641346800000|2022-01-05 01:40:00|1530.37|1527.77|1529.88|1527.28|1530.86|1528.26|1529.14|1526.54|0
1641347100000|2022-01-05 01:45:00|1530|1527.4|1527.91|1525.31|1530|1527.4|1527.17|1524.57|0
1641347400000|2022-01-05 01:50:00|1527.66|1525.06|1529.01|1526.41|1529.63|1527.03|1527.66|1525.06|0
1641347700000|2022-01-05 01:55:00|1528.89|1526.29|1528.89|1526.29|1529.63|1527.03|1528.65|1526.05|0
1641348000000|2022-01-05 02:00:00|1529.14|1526.54|1528.89|1526.29|1530.61|1528.01|1528.89|1526.29|0
1641348300000|2022-01-05 02:05:00|1528.64|1526.04|1528.64|1526.04|1529.14|1526.54|1527.91|1525.31|0
1641348600000|2022-01-05 02:10:00|1529.14|1526.54|1529.87|1527.27|1530.61|1528.01|1528.89|1526.29|0
1641348900000|2022-01-05 02:15:00|1529.99|1527.39|1531.1|1528.5|1531.35|1528.75|1529.99|1527.39|0
1641349200000|2022-01-05 02:20:00|1530.97|1528.37|1530.36|1527.76|1530.97|1528.37|1530.12|1527.52|0
1641349500000|2022-01-05 02:25:00|1530.61|1528.01|1529.38|1526.78|1530.85|1528.25|1529.38|1526.78|0
1641349800000|2022-01-05 02:30:00|1529.13|1526.53|1529.87|1527.27|1530.36|1527.76|1528.39|1525.79|0
1641350100000|2022-01-05 02:35:00|1530.12|1527.52|1529.13|1526.53|1530.36|1527.76|1528.88|1526.28|0
1641350400000|2022-01-05 02:40:00|1528.88|1526.28|1528.39|1525.79|1528.88|1526.28|1528.15|1525.55|0
1641350700000|2022-01-05 02:45:00|1528.64|1526.04|1529.13|1526.53|1529.37|1526.77|1528.39|1525.79|0
1641351000000|2022-01-05 02:50:00|1529.37|1526.77|1529.37|1526.77|1529.87|1527.27|1529.13|1526.53|0
1641351300000|2022-01-05 02:55:00|1529.13|1526.53|1530.36|1527.76|1530.85|1528.25|1529.13|1526.53|0
1641351600000|2022-01-05 03:00:00|1530.6|1528|1530.6|1528|1531.09|1528.49|1530.11|1527.51|0
1641351900000|2022-01-05 03:05:00|1530.72|1528.12|1530.6|1528|1531.09|1528.49|1530.36|1527.76|0
1641352200000|2022-01-05 03:10:00|1530.36|1527.76|1529.12|1526.52|1530.6|1528|1528.88|1526.28|0
1641352500000|2022-01-05 03:15:00|1528.88|1526.28|1528.63|1526.03|1528.88|1526.28|1528.14|1525.54|0
1641352800000|2022-01-05 03:20:00|1528.39|1525.79|1529.12|1526.52|1529.62|1527.02|1528.14|1525.54|0
1641353100000|2022-01-05 03:25:00|1528.88|1526.28|1529.12|1526.52|1529.12|1526.52|1528.63|1526.03|0
1641353400000|2022-01-05 03:30:00|1528.99|1526.39|1529.12|1526.52|1529.61|1527.01|1528.38|1525.78|0
1641353700000|2022-01-05 03:35:00|1529.37|1526.77|1530.1|1527.5|1530.35|1527.75|1529.37|1526.77|0
1641354000000|2022-01-05 03:40:00|1529.86|1527.26|1530.35|1527.75|1530.35|1527.75|1529.86|1527.26|0
1641354300000|2022-01-05 03:45:00|1530.1|1527.5|1529.36|1526.76|1530.1|1527.5|1529.36|1526.76|0
1641354600000|2022-01-05 03:50:00|1529.12|1526.52|1530.22|1527.62|1530.35|1527.75|1529.12|1526.52|0
1641354900000|2022-01-05 03:55:00|1530.35|1527.75|1530.46|1527.86|1530.84|1528.24|1529.85|1527.25|0
1641355200000|2022-01-05 04:00:00|1530.35|1527.75|1530.59|1527.99|1531.08|1528.48|1530.35|1527.75|0
1641355500000|2022-01-05 04:05:00|1530.35|1527.75|1530.1|1527.5|1530.35|1527.75|1529.85|1527.25|0
1641355800000|2022-01-05 04:10:00|1530.34|1527.74|1530.1|1527.5|1530.34|1527.74|1530.1|1527.5|0
1641356100000|2022-01-05 04:15:00|1529.85|1527.25|1529.85|1527.25|1530.1|1527.5|1529.61|1527.01|0
1641356400000|2022-01-05 04:20:00|1530.1|1527.5|1530.34|1527.74|1530.34|1527.74|1529.85|1527.25|0
1641356700000|2022-01-05 04:25:00|1530.21|1527.61|1529.85|1527.25|1530.21|1527.61|1529.85|1527.25|0
1641357000000|2022-01-05 04:30:00|1529.6|1527|1529.11|1526.51|1529.6|1527|1528.86|1526.26|0
1641357300000|2022-01-05 04:35:00|1529.36|1526.76|1528.62|1526.02|1529.36|1526.76|1528.13|1525.53|0
1641357600000|2022-01-05 04:40:00|1528.86|1526.26|1529.11|1526.51|1529.36|1526.76|1528.86|1526.26|0
1641357900000|2022-01-05 04:45:00|1529.35|1526.75|1529.96|1527.36|1529.96|1527.36|1529.11|1526.51|0
1641358200000|2022-01-05 04:50:00|1529.85|1527.25|1529.35|1526.75|1530.09|1527.49|1529.11|1526.51|0
1641358500000|2022-01-05 04:55:00|1529.11|1526.51|1529.35|1526.75|1529.35|1526.75|1529.11|1526.51|0
1641358800000|2022-01-05 05:00:00|1529.6|1527|1528.61|1526.01|1529.72|1527.12|1527.88|1525.28|0
1641359100000|2022-01-05 05:05:00|1528.49|1525.89|1527.87|1525.27|1528.86|1526.26|1527.38|1524.78|0
1641359400000|2022-01-05 05:10:00|1528.12|1525.52|1529.1|1526.5|1529.35|1526.75|1527.87|1525.27|0
1641359700000|2022-01-05 05:15:00|1529.35|1526.75|1527.63|1525.03|1529.35|1526.75|1527.38|1524.78|0
1641360000000|2022-01-05 05:20:00|1527.87|1525.27|1526.15|1523.55|1527.87|1525.27|1525.9|1523.3|0
1641360300000|2022-01-05 05:25:00|1526.4|1523.8|1524.67|1522.07|1527.38|1524.78|1523.94|1521.34|0
1641360600000|2022-01-05 05:30:00|1524.92|1522.32|1524.92|1522.32|1526.15|1523.55|1524.79|1522.19|0
1641360900000|2022-01-05 05:35:00|1525.16|1522.56|1526.39|1523.79|1526.51|1523.91|1524.18|1521.58|0
1641361200000|2022-01-05 05:40:00|1526.27|1523.67|1525.9|1523.3|1526.89|1524.29|1525.9|1523.3|0
1641361500000|2022-01-05 05:45:00|1525.65|1523.05|1526.15|1523.55|1526.39|1523.79|1525.41|1522.81|0
1641361800000|2022-01-05 05:50:00|1526.02|1523.42|1525.9|1523.3|1526.14|1523.54|1525.41|1522.81|0
1641362100000|2022-01-05 05:55:00|1526.14|1523.54|1525.41|1522.81|1526.14|1523.54|1525.41|1522.81|0
1641362400000|2022-01-05 06:00:00|1525.16|1522.56|1525.9|1523.3|1525.9|1523.3|1525.16|1522.56|0
1641362700000|2022-01-05 06:05:00|1526.14|1523.54|1524.17|1521.57|1526.14|1523.54|1523.68|1521.08|0
1641363000000|2022-01-05 06:10:00|1524.29|1521.69|1526.01|1523.41|1526.14|1523.54|1524.29|1521.69|0
1641363300000|2022-01-05 06:15:00|1526.14|1523.54|1526.63|1524.03|1527|1524.4|1525.9|1523.3|0
1641363600000|2022-01-05 06:20:00|1526.88|1524.28|1527.62|1525.02|1527.62|1525.02|1526.88|1524.28|0
1641363900000|2022-01-05 06:25:00|1527.37|1524.77|1527.12|1524.52|1527.62|1525.02|1526.88|1524.28|0
1641364200000|2022-01-05 06:30:00|1526.88|1524.28|1526.63|1524.03|1527.24|1524.64|1526.14|1523.54|0
1641364500000|2022-01-05 06:35:00|1526.88|1524.28|1527.37|1524.77|1527.61|1525.01|1526.63|1524.03|0
1641364800000|2022-01-05 06:40:00|1527.61|1525.01|1530.32|1527.72|1530.32|1527.72|1527.61|1525.01|0
1641365100000|2022-01-05 06:45:00|1530.07|1527.47|1531.91|1529.31|1532.29|1529.69|1530.07|1527.47|0
1641365400000|2022-01-05 06:50:00|1532.04|1529.44|1531.55|1528.95|1532.29|1529.69|1531.3|1528.7|0
1641365700000|2022-01-05 06:55:00|1531.3|1528.7|1531.05|1528.45|1532.53|1529.93|1531.05|1528.45|0
1641366000000|2022-01-05 07:00:00|1531.42|1528.82|1531.79|1529.19|1532.04|1529.44|1529.82|1527.22|0
1641366300000|2022-01-05 07:05:00|1531.66|1529.06|1533.14|1530.54|1533.51|1530.91|1531.55|1528.95|0
1641366600000|2022-01-05 07:10:00|1533.02|1530.42|1532.77|1530.17|1533.51|1530.91|1532.28|1529.68|0
1641366900000|2022-01-05 07:15:00|1532.53|1529.93|1533.51|1530.91|1533.51|1530.91|1532.53|1529.93|0
1641367200000|2022-01-05 07:20:00|1533.38|1530.78|1532.03|1529.43|1533.51|1530.91|1532.03|1529.43|0
1641367500000|2022-01-05 07:25:00|1532.28|1529.68|1531.79|1529.19|1532.53|1529.93|1531.3|1528.7|0
1641367800000|2022-01-05 07:30:00|1531.54|1528.94|1533.02|1530.42|1533.02|1530.42|1531.29|1528.69|0
1641368100000|2022-01-05 07:35:00|1533.26|1530.66|1530.8|1528.2|1533.51|1530.91|1530.8|1528.2|0
1641368400000|2022-01-05 07:40:00|1531.05|1528.45|1532.77|1530.17|1533.01|1530.41|1530.8|1528.2|0
1641368700000|2022-01-05 07:45:00|1532.52|1529.92|1536.21|1533.61|1536.21|1533.61|1532.52|1529.92|0
1641369000000|2022-01-05 07:50:00|1536.46|1533.86|1535.97|1533.37|1536.95|1534.35|1535.23|1532.63|0
1641369300000|2022-01-05 07:55:00|1536.21|1533.61|1535.23|1532.63|1536.7|1534.1|1534.98|1532.38|0
1641369600000|2022-01-05 08:00:00|1535.72|1533.12|1534.09|1531.49|1538.43|1535.83|1534.09|1531.49|0
1641369900000|2022-01-05 08:05:00|1533.79|1531.79|1534.84|1532.84|1535.33|1533.33|1532.97|1530.97|0
1641370200000|2022-01-05 08:10:00|1534.59|1532.59|1535.82|1533.82|1537.05|1535.05|1533.36|1531.36|0
1641370500000|2022-01-05 08:15:00|1536.56|1534.56|1535.33|1533.33|1537.3|1535.3|1535.08|1533.08|0
1641370800000|2022-01-05 08:20:00|1535.08|1533.08|1536.06|1534.06|1536.06|1534.06|1532.62|1530.62|0
1641371100000|2022-01-05 08:25:00|1536.31|1534.31|1535.32|1533.32|1537.05|1535.05|1535.08|1533.08|0
1641371400000|2022-01-05 08:30:00|1535.44|1533.44|1534.09|1532.09|1537.29|1535.29|1534.09|1532.09|0
1641371700000|2022-01-05 08:35:00|1533.97|1531.97|1534.95|1532.95|1534.95|1532.95|1532.86|1530.86|0
1641372000000|2022-01-05 08:40:00|1534.83|1532.83|1534.83|1532.83|1536.55|1534.55|1534.58|1532.58|0
1641372300000|2022-01-05 08:45:00|1535.08|1533.08|1532.86|1530.86|1535.57|1533.57|1532.86|1530.86|0
1641372600000|2022-01-05 08:50:00|1533.11|1531.11|1533.11|1531.11|1533.84|1531.84|1532.62|1530.62|0
1641372900000|2022-01-05 08:55:00|1532.86|1530.86|1534.34|1532.34|1534.83|1532.83|1532.37|1530.37|0
1641373200000|2022-01-05 09:00:00|1534.58|1532.58|1535.32|1533.32|1536.3|1534.3|1533.6|1531.6|0
1641373500000|2022-01-05 09:05:00|1535.44|1533.44|1536.55|1534.55|1537.78|1535.78|1535.32|1533.32|0
1641373800000|2022-01-05 09:10:00|1536.79|1534.79|1539.25|1537.25|1539.5|1537.5|1535.81|1533.81|0
1641374100000|2022-01-05 09:15:00|1538.52|1536.52|1540.24|1538.24|1541.96|1539.96|1538.52|1536.52|0
1641374400000|2022-01-05 09:20:00|1540.48|1538.48|1540.48|1538.48|1541.71|1539.71|1539.74|1537.74|0
1641374700000|2022-01-05 09:25:00|1540.24|1538.24|1539.99|1537.99|1540.73|1538.73|1539.74|1537.74|0
1641375000000|2022-01-05 09:30:00|1540.11|1538.11|1539.5|1537.5|1540.24|1538.24|1539.12|1537.12|0
1641375300000|2022-01-05 09:35:00|1539.61|1537.61|1538.27|1536.27|1539.99|1537.99|1538.27|1536.27|0
1641375600000|2022-01-05 09:40:00|1538.14|1536.14|1539.49|1537.49|1540.23|1538.23|1537.77|1535.77|0
1641375900000|2022-01-05 09:45:00|1539|1537|1539|1537|1540.23|1538.23|1538.02|1536.02|0
1641376200000|2022-01-05 09:50:00|1539.12|1537.12|1539.36|1537.36|1539.61|1537.61|1538.51|1536.51|0
1641376500000|2022-01-05 09:55:00|1539.49|1537.49|1540.1|1538.1|1540.84|1538.84|1538.75|1536.75|0
1641376800000|2022-01-05 10:00:00|1540.48|1538.48|1541.71|1539.71|1542.69|1540.69|1539.74|1537.74|0
1641377100000|2022-01-05 10:05:00|1542.2|1540.2|1543.43|1541.43|1543.92|1541.92|1541.46|1539.46|0
1641377400000|2022-01-05 10:10:00|1543.67|1541.67|1541.46|1539.46|1543.92|1541.92|1540.72|1538.72|0
1641377700000|2022-01-05 10:15:00|1541.21|1539.21|1540.97|1538.97|1541.46|1539.46|1540.72|1538.72|0
1641378000000|2022-01-05 10:20:00|1541.21|1539.21|1540.72|1538.72|1541.7|1539.7|1540.23|1538.23|0
1641378300000|2022-01-05 10:25:00|1540.96|1538.96|1542.44|1540.44|1542.44|1540.44|1540.84|1538.84|0
1641378600000|2022-01-05 10:30:00|1543.18|1541.18|1540.72|1538.72|1543.67|1541.67|1539.98|1537.98|0
1641378900000|2022-01-05 10:35:00|1540.96|1538.96|1539.24|1537.24|1540.96|1538.96|1538.75|1536.75|0
1641379200000|2022-01-05 10:40:00|1539.49|1537.49|1538.25|1536.25|1539.73|1537.73|1538.01|1536.01|0
1641379500000|2022-01-05 10:45:00|1538.5|1536.5|1538.62|1536.62|1539.24|1537.24|1538.01|1536.01|0
1641379800000|2022-01-05 10:50:00|1538.75|1536.75|1538.01|1536.01|1539.36|1537.36|1537.51|1535.51|0
1641380100000|2022-01-05 10:55:00|1538.25|1536.25|1538.25|1536.25|1540.47|1538.47|1538.01|1536.01|0
1641380400000|2022-01-05 11:00:00|1538.01|1536.01|1536.53|1534.53|1538.74|1536.74|1536.53|1534.53|0
1641380700000|2022-01-05 11:05:00|1536.77|1534.77|1537.02|1535.02|1537.51|1535.51|1535.3|1533.3|0
1641381000000|2022-01-05 11:10:00|1536.89|1534.89|1538.25|1536.25|1538.5|1536.5|1536.04|1534.04|0
1641381300000|2022-01-05 11:15:00|1538|1536|1537.26|1535.26|1538.49|1536.49|1536.28|1534.28|0
1641381600000|2022-01-05 11:20:00|1537.02|1535.02|1535.79|1533.79|1537.76|1535.76|1535.79|1533.79|0
1641381900000|2022-01-05 11:25:00|1535.29|1533.29|1535.29|1533.29|1537.26|1535.26|1534.8|1532.8|0
1641382200000|2022-01-05 11:30:00|1535.05|1533.05|1535.05|1533.05|1536.03|1534.03|1535.05|1533.05|0
1641382500000|2022-01-05 11:35:00|1534.8|1532.8|1535.54|1533.54|1535.78|1533.78|1534.8|1532.8|0
1641382800000|2022-01-05 11:40:00|1535.78|1533.78|1536.77|1534.77|1537.01|1535.01|1535.54|1533.54|0
1641383100000|2022-01-05 11:45:00|1536.52|1534.52|1537.26|1535.26|1537.75|1535.75|1536.28|1534.28|0
1641383400000|2022-01-05 11:50:00|1537.75|1535.75|1537.5|1535.5|1538|1536|1536.03|1534.03|0
1641383700000|2022-01-05 11:55:00|1537.75|1535.75|1537.5|1535.5|1538|1536|1536.77|1534.77|0
1641384000000|2022-01-05 12:00:00|1537.01|1535.01|1537.01|1535.01|1538.49|1536.49|1536.76|1534.76|0
1641384300000|2022-01-05 12:05:00|1536.76|1534.76|1538.49|1536.49|1539.22|1537.22|1535.78|1533.78|0
1641384600000|2022-01-05 12:10:00|1538.73|1536.73|1539.22|1537.22|1539.72|1537.72|1538.24|1536.24|0
1641384900000|2022-01-05 12:15:00|1539.47|1537.47|1538.73|1536.73|1539.96|1537.96|1538.24|1536.24|0
1641385200000|2022-01-05 12:20:00|1538.85|1536.85|1536.51|1534.51|1538.98|1536.98|1536.51|1534.51|0
1641385500000|2022-01-05 12:25:00|1536.63|1534.63|1538.97|1536.97|1539.22|1537.22|1536.27|1534.27|0
1641385800000|2022-01-05 12:30:00|1538.73|1536.73|1537.74|1535.74|1539.34|1537.34|1537.5|1535.5|0
1641386100000|2022-01-05 12:35:00|1537.99|1535.99|1536.27|1534.27|1538.24|1536.24|1536.27|1534.27|0
1641386400000|2022-01-05 12:40:00|1536.02|1534.02|1535.77|1533.77|1536.27|1534.27|1535.28|1533.28|0
1641386700000|2022-01-05 12:45:00|1535.53|1533.53|1533.56|1531.56|1535.77|1533.77|1533.56|1531.56|0
1641387000000|2022-01-05 12:50:00|1533.8|1531.8|1534.05|1532.05|1534.3|1532.3|1533.56|1531.56|0
1641387300000|2022-01-05 12:55:00|1533.92|1531.92|1535.52|1533.52|1535.77|1533.77|1533.56|1531.56|0
1641387600000|2022-01-05 13:00:00|1536.02|1534.02|1535.77|1533.77|1537|1535|1535.52|1533.52|0
1641387900000|2022-01-05 13:05:00|1536.02|1534.02|1535.77|1533.77|1537.25|1535.25|1535.52|1533.52|0
1641388200000|2022-01-05 13:10:00|1535.52|1533.52|1533.8|1531.8|1535.52|1533.52|1533.55|1531.55|0
1641388500000|2022-01-05 13:15:00|1533.55|1531.55|1536.51|1534.51|1537.49|1535.49|1531.7|1529.7|0
1641388800000|2022-01-05 13:20:00|1536.26|1534.26|1536.62|1534.62|1537|1535|1535.27|1533.27|0
1641389100000|2022-01-05 13:25:00|1536.75|1534.75|1537.49|1535.49|1538.47|1536.47|1536.5|1534.5|0
1641389400000|2022-01-05 13:30:00|1537.73|1535.73|1537.73|1535.73|1538.47|1536.47|1536.26|1534.26|0
1641389700000|2022-01-05 13:35:00|1537.98|1535.98|1536.75|1534.75|1538.47|1536.47|1536.01|1534.01|0
1641390000000|2022-01-05 13:40:00|1536.5|1534.5|1536.99|1534.99|1537.73|1535.73|1536.01|1534.01|0
1641390300000|2022-01-05 13:45:00|1537.24|1535.24|1536.25|1534.25|1537.73|1535.73|1534.78|1532.78|0
1641390600000|2022-01-05 13:50:00|1535.76|1533.76|1539.08|1537.08|1539.08|1537.08|1535.27|1533.27|0
1641390900000|2022-01-05 13:55:00|1538.96|1536.96|1538.71|1536.71|1540.19|1538.19|1538.71|1536.71|0
1641391200000|2022-01-05 14:00:00|1538.96|1536.96|1536.25|1534.25|1539.94|1537.94|1536.25|1534.25|0
1641391500000|2022-01-05 14:05:00|1536.5|1534.5|1535.51|1533.51|1537.24|1535.24|1535.02|1533.02|0
1641391800000|2022-01-05 14:10:00|1535.76|1533.76|1538.96|1536.96|1538.96|1536.96|1535.76|1533.76|0
1641392100000|2022-01-05 14:15:00|1539.2|1537.2|1538.96|1536.96|1539.94|1537.94|1538.22|1536.22|0
1641392400000|2022-01-05 14:20:00|1538.71|1536.71|1539.2|1537.2|1539.45|1537.45|1537.72|1535.72|0
1641392700000|2022-01-05 14:25:00|1539.32|1537.32|1536.86|1534.86|1539.32|1537.32|1536|1534|0
1641393000000|2022-01-05 14:30:00|1537.72|1535.72|1529.11|1527.11|1541.41|1539.41|1529.11|1527.11|0
1641393300000|2022-01-05 14:35:00|1528.37|1526.37|1531.57|1529.57|1535.26|1533.26|1526.65|1524.65|0
1641393600000|2022-01-05 14:40:00|1531.32|1529.32|1533.54|1531.54|1539.44|1537.44|1530.34|1528.34|0
1641393900000|2022-01-05 14:45:00|1533.16|1531.16|1532.06|1530.06|1534.03|1532.03|1529.36|1527.36|0
1641394200000|2022-01-05 14:50:00|1531.82|1529.82|1535.34|1533.34|1539.2|1537.2|1530.83|1528.83|0
1641394500000|2022-01-05 14:55:00|1535.09|1533.09|1536.81|1534.81|1539.03|1537.03|1534.85|1532.85|0
1641394800000|2022-01-05 15:00:00|1536.57|1534.57|1533.24|1531.24|1539.03|1537.03|1532.38|1530.38|0
1641395100000|2022-01-05 15:05:00|1533.37|1531.37|1535.21|1533.21|1537.8|1535.8|1533.37|1531.37|0
1641395400000|2022-01-05 15:10:00|1535.58|1533.58|1534.1|1532.1|1537.3|1535.3|1533.61|1531.61|0
1641395700000|2022-01-05 15:15:00|1534.35|1532.35|1534.96|1532.96|1536.81|1534.81|1534.1|1532.1|0
1641396000000|2022-01-05 15:20:00|1535.09|1533.09|1539.03|1537.03|1540.01|1538.01|1535.09|1533.09|0
1641396300000|2022-01-05 15:25:00|1539.27|1537.27|1541.98|1539.98|1544.2|1542.2|1539.27|1537.27|0
1641396600000|2022-01-05 15:30:00|1541.49|1539.49|1535.82|1533.82|1541.73|1539.73|1535.33|1533.33|0
1641396900000|2022-01-05 15:35:00|1536.07|1534.07|1535.82|1533.82|1538.29|1536.29|1534.84|1532.84|0
1641397200000|2022-01-05 15:40:00|1536.07|1534.07|1537.05|1535.05|1538.04|1536.04|1535.58|1533.58|0
1641397500000|2022-01-05 15:45:00|1537.3|1535.3|1536.81|1534.81|1538.28|1536.28|1534.59|1532.59|0
1641397800000|2022-01-05 15:50:00|1536.56|1534.56|1537.05|1535.05|1537.3|1535.3|1534.1|1532.1|0
1641398100000|2022-01-05 15:55:00|1536.81|1534.81|1537.54|1535.54|1538.04|1536.04|1535.33|1533.33|0
1641398400000|2022-01-05 16:00:00|1537.79|1535.79|1534.1|1532.1|1538.53|1536.53|1534.1|1532.1|0
1641398700000|2022-01-05 16:05:00|1534.34|1532.34|1532.13|1530.13|1535.33|1533.33|1531.39|1529.39|0
1641399000000|2022-01-05 16:10:00|1532.37|1530.37|1533.85|1531.85|1533.85|1531.85|1529.66|1527.66|0
1641399300000|2022-01-05 16:15:00|1533.6|1531.6|1534.09|1532.09|1535.32|1533.32|1533.6|1531.6|0
1641399600000|2022-01-05 16:20:00|1533.97|1531.97|1534.09|1532.09|1536.06|1534.06|1533.11|1531.11|0
1641399900000|2022-01-05 16:25:00|1534.34|1532.34|1537.05|1535.05|1537.05|1535.05|1534.09|1532.09|0
1641400200000|2022-01-05 16:30:00|1536.8|1534.8|1532.37|1530.37|1537.29|1535.29|1531.88|1529.88|0
1641400500000|2022-01-05 16:35:00|1532.86|1530.86|1533.6|1531.6|1533.84|1531.84|1531.14|1529.14|0
1641400800000|2022-01-05 16:40:00|1533.35|1531.35|1528.67|1526.67|1533.84|1531.84|1528.18|1526.18|0
1641401100000|2022-01-05 16:45:00|1529.17|1527.17|1529.17|1527.17|1530.64|1528.64|1527.94|1525.94|0
1641401400000|2022-01-05 16:50:00|1529.41|1527.41|1528.43|1526.43|1530.15|1528.15|1527.94|1525.94|0
1641401700000|2022-01-05 16:55:00|1528.67|1526.67|1530.15|1528.15|1531.13|1529.13|1528.67|1526.67|0
1641402000000|2022-01-05 17:00:00|1529.9|1527.9|1533.1|1531.1|1533.1|1531.1|1528.67|1526.67|0
1641402300000|2022-01-05 17:05:00|1532.86|1530.86|1531.87|1529.87|1533.59|1531.59|1530.64|1528.64|0
1641402600000|2022-01-05 17:10:00|1531.62|1529.62|1533.35|1531.35|1533.35|1531.35|1531.62|1529.62|0
1641402900000|2022-01-05 17:15:00|1533.59|1531.59|1534.82|1532.82|1535.07|1533.07|1532.85|1530.85|0
1641403200000|2022-01-05 17:20:00|1534.58|1532.58|1535.07|1533.07|1535.81|1533.81|1533.59|1531.59|0
1641403500000|2022-01-05 17:25:00|1535.31|1533.31|1536.3|1534.3|1537.04|1535.04|1535.07|1533.07|0
1641403800000|2022-01-05 17:30:00|1536.05|1534.05|1533.1|1531.1|1536.3|1534.3|1532.36|1530.36|0
1641404100000|2022-01-05 17:35:00|1532.85|1530.85|1527.44|1525.44|1533.1|1531.1|1526.94|1524.94|0
1641404400000|2022-01-05 17:40:00|1527.68|1525.68|1526.7|1524.7|1529.16|1527.16|1525.47|1523.47|0
1641404700000|2022-01-05 17:45:00|1526.94|1524.94|1525.22|1523.22|1527.19|1525.19|1523.99|1521.99|0
1641405000000|2022-01-05 17:50:00|1525.47|1523.47|1526.45|1524.45|1526.69|1524.69|1523.74|1521.74|0
1641405300000|2022-01-05 17:55:00|1526.2|1524.2|1523.99|1521.99|1526.69|1524.69|1523.74|1521.74|0
1641405600000|2022-01-05 18:00:00|1524.23|1522.23|1524.48|1522.48|1524.97|1522.97|1522.51|1520.51|0
1641405900000|2022-01-05 18:05:00|1524.33|1522.33|1520.31|1518.31|1525.15|1523.15|1519.33|1517.33|0
1641406200000|2022-01-05 18:10:00|1520.06|1518.06|1520.31|1518.31|1521.05|1519.05|1517.85|1515.85|0
1641406500000|2022-01-05 18:15:00|1520.55|1518.55|1521.29|1519.29|1522.77|1520.77|1520.55|1518.55|0
1641406800000|2022-01-05 18:20:00|1521.54|1519.54|1523.5|1521.5|1524.74|1522.74|1521.54|1519.54|0
1641407100000|2022-01-05 18:25:00|1524|1522|1523.26|1521.26|1524.24|1522.24|1522.77|1520.77|0
1641407400000|2022-01-05 18:30:00|1523.01|1521.01|1523.62|1521.62|1525.72|1523.72|1523.01|1521.01|0
1641407700000|2022-01-05 18:35:00|1523.5|1521.5|1523.75|1521.75|1524.73|1522.73|1521.53|1519.53|0
1641408000000|2022-01-05 18:40:00|1523.5|1521.5|1523.75|1521.75|1525.47|1523.47|1523.01|1521.01|0
1641408300000|2022-01-05 18:45:00|1523.5|1521.5|1521.29|1519.29|1524.73|1522.73|1520.79|1518.79|0
1641408600000|2022-01-05 18:50:00|1521.78|1519.78|1522.27|1520.27|1523.01|1521.01|1521.04|1519.04|0
1641408900000|2022-01-05 18:55:00|1522.52|1520.52|1523.01|1521.01|1523.5|1521.5|1521.28|1519.28|0
1641409200000|2022-01-05 19:00:00|1522.88|1520.88|1517.35|1515.35|1533.34|1531.34|1517.35|1515.35|0
1641409500000|2022-01-05 19:05:00|1518.09|1516.09|1511.04|1509.04|1519.15|1517.15|1510.54|1508.54|0
1641409800000|2022-01-05 19:10:00|1511.53|1509.53|1504.4|1502.4|1511.77|1509.77|1500.59|1498.59|0
1641410100000|2022-01-05 19:15:00|1503.91|1501.91|1500.21|1498.21|1508.33|1506.33|1499.24|1497.24|0
1641410400000|2022-01-05 19:20:00|1499.97|1497.97|1500.7|1498.7|1504.15|1502.15|1498.25|1496.25|0
1641410700000|2022-01-05 19:25:00|1500.46|1498.46|1498.74|1496.74|1505.13|1503.13|1497.51|1495.51|0
1641411000000|2022-01-05 19:30:00|1498.98|1496.98|1490.88|1488.88|1503.41|1501.41|1490.63|1488.63|0
1641411300000|2022-01-05 19:35:00|1491.12|1489.12|1488.54|1486.54|1493.94|1491.94|1486.08|1484.08|0
1641411600000|2022-01-05 19:40:00|1487.8|1485.8|1478.9|1476.9|1487.8|1485.8|1478.9|1476.9|0
1641411900000|2022-01-05 19:45:00|1479.14|1477.14|1484.3|1482.3|1484.54|1482.54|1477.43|1475.43|0
1641412200000|2022-01-05 19:50:00|1484.54|1482.54|1484.85|1482.85|1487.49|1485.49|1480.92|1478.92|0
1641412500000|2022-01-05 19:55:00|1483.87|1481.87|1482.51|1480.51|1484.36|1482.36|1480.43|1478.43|0
1641412800000|2022-01-05 20:00:00|1482.39|1480.39|1473.8|1471.8|1482.39|1480.39|1473.8|1471.8|0
1641413100000|2022-01-05 20:05:00|1474.04|1472.04|1470.69|1468.69|1475.76|1473.76|1465.2|1463.2|0
1641413400000|2022-01-05 20:10:00|1470.45|1468.45|1473.14|1471.14|1475.6|1473.6|1468.48|1466.48|0
1641413700000|2022-01-05 20:15:00|1472.9|1470.9|1472.41|1470.41|1474.37|1472.37|1469.95|1467.95|0
1641414000000|2022-01-05 20:20:00|1471.79|1469.79|1470.93|1468.93|1473.88|1471.88|1467.99|1465.99|0
1641414300000|2022-01-05 20:25:00|1470.69|1468.69|1468.97|1466.97|1473.63|1471.63|1467.74|1465.74|0
1641414600000|2022-01-05 20:30:00|1467.74|1465.74|1468.23|1466.23|1471.03|1469.03|1465.53|1463.53|0
1641414900000|2022-01-05 20:35:00|1468.6|1466.6|1470.65|1468.65|1476.58|1474.58|1465.78|1463.78|0
1641415200000|2022-01-05 20:40:00|1471.14|1469.14|1468.14|1466.14|1474.33|1472.33|1467.89|1465.89|0
1641415500000|2022-01-05 20:45:00|1468.63|1466.63|1460.77|1458.77|1468.63|1466.63|1460.77|1458.77|0
1641415800000|2022-01-05 20:50:00|1458.57|1456.57|1460.87|1458.87|1465.53|1463.53|1458.57|1456.57|0
1641416100000|2022-01-05 20:55:00|1461.11|1459.11|1449.19|1447.19|1461.85|1459.85|1448.95|1446.95|0
1641416400000|2022-01-05 21:00:00|1450.42|1448.42|1448.95|1446.95|1452.13|1450.13|1447.72|1445.72|0
1641416700000|2022-01-05 21:05:00|1449.19|1447.19|1453.6|1451.6|1454.83|1452.83|1447.97|1445.97|0
1641417000000|2022-01-05 21:10:00|1453.85|1451.85|1456.3|1454.3|1456.54|1454.54|1452.87|1450.87|0
1641417300000|2022-01-05 21:15:00|1456.05|1454.05|1455.37|1452.77|1456.6|1454.05|1455.13|1452.53|0
1641417600000|2022-01-05 21:20:00|1455.86|1453.26|1454.39|1451.79|1455.98|1453.38|1453.9|1451.3|0
1641417900000|2022-01-05 21:25:00|1454.26|1451.66|1453.16|1450.56|1454.39|1451.79|1453.16|1450.56|0
1641418200000|2022-01-05 21:30:00|1453.41|1450.81|1453.16|1450.56|1453.65|1451.05|1453.16|1450.56|0
1641418500000|2022-01-05 21:35:00|1453.41|1450.81|1453.16|1450.56|1453.41|1450.81|1453.16|1450.56|0
1641418800000|2022-01-05 21:40:00|1453.41|1450.81|1451.2|1448.6|1453.41|1450.81|1451.2|1448.6|0
1641419100000|2022-01-05 21:45:00|1452.05|1449.45|1450.71|1448.11|1452.92|1450.32|1450.22|1447.62|0
1641419400000|2022-01-05 21:50:00|1450.95|1448.35|1450.22|1447.62|1452.18|1449.58|1449.97|1447.37|0
1641419700000|2022-01-05 21:55:00|1449.97|1447.37|1450.09|1447.49|1450.46|1447.86|1448.26|1445.66|0
1641420000000|2022-01-05 22:00:00|1450.04|1447.44|1449.53|1446.93|1450.04|1447.44|1449.53|1446.93|0
1641420300000|2022-01-05 22:05:00|1450.2|1447.6|1449.67|1447.07|1450.34|1447.74|1449.64|1447.04|0
1641420600000|2022-01-05 22:10:00|1449.57|1446.97|1449.32|1446.72|1450.28|1447.68|1449.32|1446.72|0
1641420900000|2022-01-05 22:15:00|1449.28|1446.68|1449.88|1447.28|1449.99|1447.39|1449.28|1446.68|0
1641421200000|2022-01-05 22:20:00|1450.03|1447.43|1449.96|1447.36|1450.13|1447.53|1449.78|1447.18|0
1641421500000|2022-01-05 22:25:00|1449.99|1447.39|1449.93|1447.33|1450.35|1447.75|1449.93|1447.33|0
1641421800000|2022-01-05 22:30:00|1449.99|1447.39|1449.65|1447.05|1450.04|1447.44|1449.65|1447.05|0
1641422100000|2022-01-05 22:35:00|1449.58|1446.98|1449.65|1447.05|1449.69|1447.09|1449.58|1446.98|0
1641422400000|2022-01-05 22:40:00|1449.58|1446.98|1449.51|1446.91|1449.58|1446.98|1449.43|1446.83|0
1641422700000|2022-01-05 22:45:00|1449.54|1446.94|1449.64|1447.04|1449.83|1447.23|1449.43|1446.83|0
1641423000000|2022-01-05 22:50:00|1449.84|1447.24|1449.77|1447.17|1450.23|1447.63|1449.77|1447.17|0
1641423300000|2022-01-05 22:55:00|1449.8|1447.2|1449.87|1447.27|1450.9|1448.3|1449.8|1447.2|0
1641423600000|2022-01-05 23:00:00|1451.2|1448.6|1446.43|1443.83|1452.07|1449.47|1446.43|1443.83|0
1641423900000|2022-01-05 23:05:00|1446.67|1444.07|1443.24|1440.64|1446.92|1444.32|1440.55|1437.95|0
1641424200000|2022-01-05 23:10:00|1443.73|1441.13|1444.91|1442.31|1444.91|1442.31|1442.95|1440.35|0
1641424500000|2022-01-05 23:15:00|1445.65|1443.05|1447.61|1445.01|1447.85|1445.25|1445.4|1442.8|0
1641424800000|2022-01-05 23:20:00|1447.36|1444.76|1450.54|1447.94|1450.79|1448.19|1447.12|1444.52|0
1641425100000|2022-01-05 23:25:00|1450.79|1448.19|1453.48|1450.88|1453.48|1450.88|1450.79|1448.19|0
1641425400000|2022-01-05 23:30:00|1453.73|1451.13|1454.22|1451.62|1455.2|1452.6|1452.99|1450.39|0
1641425700000|2022-01-05 23:35:00|1454.46|1451.86|1453.48|1450.88|1454.71|1452.11|1451.28|1448.68|0
1641426000000|2022-01-05 23:40:00|1453.73|1451.13|1454.33|1451.73|1454.58|1451.98|1452.01|1449.41|0
1641426300000|2022-01-05 23:45:00|1454.22|1451.62|1453.48|1450.88|1454.71|1452.11|1452.5|1449.9|0
1641426600000|2022-01-05 23:50:00|1453.6|1451|1454.21|1451.61|1454.71|1452.11|1453.48|1450.88|0
1641426900000|2022-01-05 23:55:00|1454.46|1451.86|1456.42|1453.82|1456.91|1454.31|1454.46|1451.86|0
1641427200000|2022-01-06 00:00:00|1456.17|1453.57|1458.01|1455.41|1458.01|1455.41|1456.17|1453.57|0
1641427500000|2022-01-06 00:05:00|1457.76|1455.16|1456.91|1454.31|1459.11|1456.51|1455.68|1453.08|0
1641427800000|2022-01-06 00:10:00|1457.15|1454.55|1459.6|1457|1459.72|1457.12|1457.15|1454.55|0
1641428100000|2022-01-06 00:15:00|1459.85|1457.25|1458.87|1456.27|1460.83|1458.23|1458.87|1456.27|0
1641428400000|2022-01-06 00:20:00|1458.62|1456.02|1456.66|1454.06|1459.6|1457|1456.53|1453.93|0
1641428700000|2022-01-06 00:25:00|1456.9|1454.3|1459.11|1456.51|1459.36|1456.76|1456.9|1454.3|0
1641429000000|2022-01-06 00:30:00|1458.86|1456.26|1459.11|1456.51|1460.82|1458.22|1458.37|1455.77|0
1641429300000|2022-01-06 00:35:00|1459.23|1456.63|1454.45|1451.85|1459.6|1457|1454.45|1451.85|0
1641429600000|2022-01-06 00:40:00|1454.7|1452.1|1452.24|1449.64|1454.7|1452.1|1452.24|1449.64|0
1641429900000|2022-01-06 00:45:00|1452|1449.4|1454.45|1451.85|1454.69|1452.09|1450.04|1447.44|0
1641430200000|2022-01-06 00:50:00|1454.2|1451.6|1456.65|1454.05|1457.14|1454.54|1454.2|1451.6|0
1641430500000|2022-01-06 00:55:00|1456.41|1453.81|1456.16|1453.56|1456.41|1453.81|1455.18|1452.58|0
1641430800000|2022-01-06 01:00:00|1456.41|1453.81|1457.39|1454.79|1457.88|1455.28|1453.22|1450.62|0
1641431100000|2022-01-06 01:05:00|1457.14|1454.54|1449.79|1447.19|1457.39|1454.79|1449.79|1447.19|0
1641431400000|2022-01-06 01:10:00|1450.03|1447.43|1450.52|1447.92|1451.99|1449.39|1447.46|1444.86|0
1641431700000|2022-01-06 01:15:00|1450.77|1448.17|1453.46|1450.86|1454.44|1451.84|1450.77|1448.17|0
1641432000000|2022-01-06 01:20:00|1453.71|1451.11|1454.44|1451.84|1454.44|1451.84|1452.84|1450.24|0
1641432300000|2022-01-06 01:25:00|1454.69|1452.09|1455.18|1452.58|1455.67|1453.07|1454.44|1451.84|0
1641432600000|2022-01-06 01:30:00|1454.93|1452.33|1460.32|1457.72|1460.57|1457.97|1452.97|1450.37|0
1641432900000|2022-01-06 01:35:00|1460.57|1457.97|1456.15|1453.55|1460.81|1458.21|1456.15|1453.55|0
1641433200000|2022-01-06 01:40:00|1456.4|1453.8|1457.62|1455.02|1457.74|1455.14|1454.68|1452.08|0
1641433500000|2022-01-06 01:45:00|1457.74|1455.14|1456.4|1453.8|1458.6|1456|1455.17|1452.57|0
1641433800000|2022-01-06 01:50:00|1456.51|1453.91|1457.98|1455.38|1458.6|1456|1456.51|1453.91|0
1641434100000|2022-01-06 01:55:00|1457.62|1455.02|1456.15|1453.55|1457.87|1455.27|1455.17|1452.57|0
1641434400000|2022-01-06 02:00:00|1456.76|1454.16|1454.55|1451.95|1456.76|1454.16|1452.72|1450.12|0
1641434700000|2022-01-06 02:05:00|1454.43|1451.83|1452.47|1449.87|1454.8|1452.2|1452.23|1449.63|0
1641435000000|2022-01-06 02:10:00|1452.23|1449.63|1453.7|1451.1|1455.41|1452.81|1452.23|1449.63|0
1641435300000|2022-01-06 02:15:00|1453.45|1450.85|1452.96|1450.36|1453.69|1451.09|1449.28|1446.68|0
1641435600000|2022-01-06 02:20:00|1453.2|1450.6|1452.1|1449.5|1453.57|1450.97|1451|1448.4|0
1641435900000|2022-01-06 02:25:00|1451.98|1449.38|1448.55|1445.95|1452.22|1449.62|1448.06|1445.46|0
1641436200000|2022-01-06 02:30:00|1448.3|1445.7|1451.49|1448.89|1451.73|1449.13|1448.06|1445.46|0
1641436500000|2022-01-06 02:35:00|1451.73|1449.13|1450.38|1447.78|1451.73|1449.13|1449.77|1447.17|0
1641436800000|2022-01-06 02:40:00|1450.26|1447.66|1447.56|1444.96|1450.26|1447.66|1446.34|1443.74|0
1641437100000|2022-01-06 02:45:00|1447.32|1444.72|1447.81|1445.21|1447.81|1445.21|1446.34|1443.74|0
1641437400000|2022-01-06 02:50:00|1447.68|1445.08|1448.79|1446.19|1448.79|1446.19|1447.32|1444.72|0
1641437700000|2022-01-06 02:55:00|1448.66|1446.06|1451.6|1449|1451.73|1449.13|1447.81|1445.21|0
1641438000000|2022-01-06 03:00:00|1451.73|1449.13|1451.48|1448.88|1452.22|1449.62|1450.75|1448.15|0
1641438300000|2022-01-06 03:05:00|1451.6|1449|1450.01|1447.41|1451.72|1449.12|1449.88|1447.28|0
1641438600000|2022-01-06 03:10:00|1449.76|1447.16|1446.58|1443.98|1449.76|1447.16|1444.86|1442.26|0
1641438900000|2022-01-06 03:15:00|1446.82|1444.22|1446.09|1443.49|1447.31|1444.71|1444.98|1442.38|0
1641439200000|2022-01-06 03:20:00|1445.84|1443.24|1447.56|1444.96|1448.05|1445.45|1445.11|1442.51|0
1641439500000|2022-01-06 03:25:00|1447.31|1444.71|1448.29|1445.69|1448.53|1445.93|1446.09|1443.49|0
1641439800000|2022-01-06 03:30:00|1448.04|1445.44|1447.06|1444.46|1448.04|1445.44|1445.96|1443.36|0
1641440100000|2022-01-06 03:35:00|1446.69|1444.09|1447.8|1445.2|1449.02|1446.42|1446.08|1443.48|0
1641440400000|2022-01-06 03:40:00|1447.67|1445.07|1441.18|1438.58|1447.67|1445.07|1441.18|1438.58|0
1641440700000|2022-01-06 03:45:00|1441.43|1438.83|1437.75|1435.15|1441.54|1438.94|1437.26|1434.66|0
1641441000000|2022-01-06 03:50:00|1438|1435.4|1434.08|1431.48|1438.61|1436.01|1434.08|1431.48|0
1641441300000|2022-01-06 03:55:00|1434.32|1431.72|1432.71|1430.11|1435.16|1432.56|1432.22|1429.62|0
1641441600000|2022-01-06 04:00:00|1433.2|1430.6|1432.71|1430.11|1434.43|1431.83|1432.47|1429.87|0
1641441900000|2022-01-06 04:05:00|1432.22|1429.62|1434.05|1431.45|1434.18|1431.58|1431.98|1429.38|0
1641442200000|2022-01-06 04:10:00|1433.45|1430.85|1433.69|1431.09|1433.93|1431.33|1432.47|1429.87|0
1641442500000|2022-01-06 04:15:00|1433.44|1430.84|1432.22|1429.62|1433.93|1431.33|1431.98|1429.38|0
1641442800000|2022-01-06 04:20:00|1432.34|1429.74|1431.97|1429.37|1433.93|1431.33|1431.97|1429.37|0
1641443100000|2022-01-06 04:25:00|1432.22|1429.62|1432.46|1429.86|1433.2|1430.6|1431.97|1429.37|0
1641443400000|2022-01-06 04:30:00|1432.71|1430.11|1432.22|1429.62|1432.82|1430.22|1431.97|1429.37|0
1641443700000|2022-01-06 04:35:00|1431.97|1429.37|1432.22|1429.62|1432.46|1429.86|1431.97|1429.37|0
1641444000000|2022-01-06 04:40:00|1432.46|1429.86|1429.15|1426.55|1432.46|1429.86|1427.08|1424.48|0
1641444300000|2022-01-06 04:45:00|1429.28|1426.68|1427.78|1425.18|1430.26|1427.66|1427.29|1424.69|0
1641444600000|2022-01-06 04:50:00|1428.02|1425.42|1428.51|1425.91|1429.98|1427.38|1427.78|1425.18|0
1641444900000|2022-01-06 04:55:00|1428.27|1425.67|1428.02|1425.42|1428.51|1425.91|1427.04|1424.44|0
1641445200000|2022-01-06 05:00:00|1427.78|1425.18|1427.04|1424.44|1428.26|1425.66|1427.04|1424.44|0
1641445500000|2022-01-06 05:05:00|1427.29|1424.69|1429.97|1427.37|1431.44|1428.84|1427.04|1424.44|0
1641445800000|2022-01-06 05:10:00|1430.22|1427.62|1430.22|1427.62|1430.46|1427.86|1428.02|1425.42|0
1641446100000|2022-01-06 05:15:00|1430.09|1427.49|1432.17|1429.57|1432.42|1429.82|1429.6|1427|0
1641446400000|2022-01-06 05:20:00|1431.93|1429.33|1432.42|1429.82|1432.53|1429.93|1430.82|1428.22|0
1641446700000|2022-01-06 05:25:00|1432.17|1429.57|1435.35|1432.75|1435.35|1432.75|1431.68|1429.08|0
1641447000000|2022-01-06 05:30:00|1435.11|1432.51|1433.27|1430.67|1435.11|1432.51|1433.27|1430.67|0
1641447300000|2022-01-06 05:35:00|1433.39|1430.79|1433.64|1431.04|1435.11|1432.51|1433.15|1430.55|0
1641447600000|2022-01-06 05:40:00|1433.39|1430.79|1433.64|1431.04|1434.13|1431.53|1432.17|1429.57|0
1641447900000|2022-01-06 05:45:00|1433.39|1430.79|1434.12|1431.52|1434.86|1432.26|1433.15|1430.55|0
1641448200000|2022-01-06 05:50:00|1434.37|1431.77|1431.68|1429.08|1434.37|1431.77|1431.68|1429.08|0
1641448500000|2022-01-06 05:55:00|1431.92|1429.32|1433.63|1431.03|1434.86|1432.26|1431.06|1428.46|0
1641448800000|2022-01-06 06:00:00|1433.75|1431.15|1433.01|1430.41|1434.12|1431.52|1430.21|1427.61|0
1641449100000|2022-01-06 06:05:00|1432.9|1430.3|1430.69|1428.09|1433.01|1430.41|1430.69|1428.09|0
1641449400000|2022-01-06 06:10:00|1430.94|1428.34|1428.74|1426.14|1431.67|1429.07|1428.74|1426.14|0
1641449700000|2022-01-06 06:15:00|1428.98|1426.38|1428.25|1425.65|1429.23|1426.63|1427.76|1425.16|0
1641450000000|2022-01-06 06:20:00|1428|1425.4|1430.69|1428.09|1430.69|1428.09|1427.76|1425.16|0
1641450300000|2022-01-06 06:25:00|1431.18|1428.58|1431.67|1429.07|1432.65|1430.05|1430.94|1428.34|0
1641450600000|2022-01-06 06:30:00|1432.03|1429.43|1431.42|1428.82|1432.65|1430.05|1431.42|1428.82|0
1641450900000|2022-01-06 06:35:00|1431.91|1429.31|1435.58|1432.98|1435.83|1433.23|1431.91|1429.31|0
1641451200000|2022-01-06 06:40:00|1435.34|1432.74|1436.07|1433.47|1436.07|1433.47|1434.6|1432|0
1641451500000|2022-01-06 06:45:00|1436.31|1433.71|1434.6|1432|1436.56|1433.96|1434.11|1431.51|0
1641451800000|2022-01-06 06:50:00|1434.36|1431.76|1433.87|1431.27|1434.72|1432.12|1432.89|1430.29|0
1641452100000|2022-01-06 06:55:00|1434.35|1431.75|1435.09|1432.49|1435.82|1433.22|1433.62|1431.02|0
1641452400000|2022-01-06 07:00:00|1435.33|1432.73|1440.83|1438.23|1440.96|1438.36|1434.47|1431.87|0
1641452700000|2022-01-06 07:05:00|1441.2|1438.6|1441.45|1438.85|1442.92|1440.32|1440.23|1437.63|0
1641453000000|2022-01-06 07:10:00|1441.2|1438.6|1443.2|1440.6|1443.2|1440.6|1440.96|1438.36|0
1641453300000|2022-01-06 07:15:00|1443.44|1440.84|1444.42|1441.82|1444.91|1442.31|1442.22|1439.62|0
1641453600000|2022-01-06 07:20:00|1444.67|1442.07|1448.83|1446.23|1448.83|1446.23|1444.67|1442.07|0
1641453900000|2022-01-06 07:25:00|1449.08|1446.48|1451.77|1449.17|1452.02|1449.42|1448.21|1445.61|0
1641454200000|2022-01-06 07:30:00|1452.02|1449.42|1446.38|1443.78|1453.24|1450.64|1446.38|1443.78|0
1641454500000|2022-01-06 07:35:00|1446.62|1444.02|1453.97|1451.37|1453.97|1451.37|1446.38|1443.78|0
1641454800000|2022-01-06 07:40:00|1453.73|1451.13|1452.13|1449.53|1454.71|1452.11|1451.52|1448.92|0
1641455100000|2022-01-06 07:45:00|1452.01|1449.41|1450.05|1447.45|1452.26|1449.66|1448.09|1445.49|0
1641455400000|2022-01-06 07:50:00|1450.3|1447.7|1446.62|1444.02|1450.3|1447.7|1444.91|1442.31|0
1641455700000|2022-01-06 07:55:00|1446.87|1444.27|1445.15|1442.55|1447.11|1444.51|1445.15|1442.55|0
1641456000000|2022-01-06 08:00:00|1446.13|1443.53|1452.01|1449.41|1452.13|1449.53|1444.41|1441.81|0
1641456300000|2022-01-06 08:05:00|1451.22|1449.22|1449.75|1447.75|1453.18|1451.18|1449.01|1447.01|0
1641456600000|2022-01-06 08:10:00|1449.62|1447.62|1447.3|1445.3|1451.46|1449.46|1446.07|1444.07|0
1641456900000|2022-01-06 08:15:00|1447.05|1445.05|1449.25|1447.25|1449.25|1447.25|1446.32|1444.32|0
1641457200000|2022-01-06 08:20:00|1448.76|1446.76|1442.02|1440.02|1449.99|1447.99|1441.41|1439.41|0
1641457500000|2022-01-06 08:25:00|1441.66|1439.66|1441.9|1439.9|1443.13|1441.13|1438.72|1436.72|0
1641457800000|2022-01-06 08:30:00|1441.66|1439.66|1441.65|1439.65|1443.86|1441.86|1440.19|1438.19|0
1641458100000|2022-01-06 08:35:00|1441.16|1439.16|1440.67|1438.67|1441.9|1439.9|1437.25|1435.25|0
1641458400000|2022-01-06 08:40:00|1440.92|1438.92|1440.67|1438.67|1443.61|1441.61|1440.18|1438.18|0
1641458700000|2022-01-06 08:45:00|1440.43|1438.43|1444.84|1442.84|1444.84|1442.84|1439.94|1437.94|0
1641459000000|2022-01-06 08:50:00|1444.95|1442.95|1446.55|1444.55|1446.55|1444.55|1440.92|1438.92|0
1641459300000|2022-01-06 08:55:00|1446.79|1444.79|1449.85|1447.85|1451.94|1449.94|1446.3|1444.3|0
1641459600000|2022-01-06 09:00:00|1450.22|1448.22|1444.1|1442.1|1450.96|1448.96|1443.36|1441.36|0
1641459900000|2022-01-06 09:05:00|1444.59|1442.59|1445.32|1443.32|1446.06|1444.06|1442.63|1440.63|0
1641460200000|2022-01-06 09:10:00|1445.57|1443.57|1446.79|1444.79|1447.53|1445.53|1445.08|1443.08|0
1641460500000|2022-01-06 09:15:00|1446.54|1444.54|1449.48|1447.48|1450.46|1448.46|1446.54|1444.54|0
1641460800000|2022-01-06 09:20:00|1449.24|1447.24|1449.97|1447.97|1450.71|1448.71|1447.77|1445.77|0
1641461100000|2022-01-06 09:25:00|1450.22|1448.22|1446.54|1444.54|1451.2|1449.2|1446.54|1444.54|0
1641461400000|2022-01-06 09:30:00|1446.3|1444.3|1443.36|1441.36|1447.52|1445.52|1443.36|1441.36|0
1641461700000|2022-01-06 09:35:00|1443.6|1441.6|1445.19|1443.19|1446.17|1444.17|1442.74|1440.74|0
1641462000000|2022-01-06 09:40:00|1445.31|1443.31|1445.07|1443.07|1445.8|1443.8|1442.86|1440.86|0
1641462300000|2022-01-06 09:45:00|1444.82|1442.82|1444.82|1442.82|1446.05|1444.05|1443.35|1441.35|0
1641462600000|2022-01-06 09:50:00|1445.19|1443.19|1445.8|1443.8|1448.25|1446.25|1444.33|1442.33|0
1641462900000|2022-01-06 09:55:00|1445.56|1443.56|1448.01|1446.01|1448.01|1446.01|1442.13|1440.13|0
1641463200000|2022-01-06 10:00:00|1448.5|1446.5|1448.49|1446.49|1449.23|1447.23|1446.78|1444.78|0
1641463500000|2022-01-06 10:05:00|1448.74|1446.74|1450.94|1448.94|1451.92|1449.92|1448.49|1446.49|0
1641463800000|2022-01-06 10:10:00|1450.7|1448.7|1452.66|1450.66|1453.15|1451.15|1450.7|1448.7|0
1641464100000|2022-01-06 10:15:00|1452.9|1450.9|1451.3|1449.3|1453.15|1451.15|1450.7|1448.7|0
1641464400000|2022-01-06 10:20:00|1451.43|1449.43|1455.35|1453.35|1456.09|1454.09|1451.43|1449.43|0
1641464700000|2022-01-06 10:25:00|1455.11|1453.11|1454.86|1452.86|1456.09|1454.09|1453.88|1451.88|0
1641465000000|2022-01-06 10:30:00|1454.73|1452.73|1455.96|1453.96|1457.31|1455.31|1454.24|1452.24|0
1641465300000|2022-01-06 10:35:00|1456.08|1454.08|1458.93|1456.93|1458.93|1456.93|1456.08|1454.08|0
1641465600000|2022-01-06 10:40:00|1458.69|1456.69|1453.05|1451.05|1459.91|1457.91|1451.09|1449.09|0
1641465900000|2022-01-06 10:45:00|1453.17|1451.17|1455.25|1453.25|1455.5|1453.5|1452.8|1450.8|0
1641466200000|2022-01-06 10:50:00|1455.01|1453.01|1452.56|1450.56|1456.48|1454.48|1452.07|1450.07|0
1641466500000|2022-01-06 10:55:00|1453.05|1451.05|1453.05|1451.05|1454.27|1452.27|1452.07|1450.07|0
1641466800000|2022-01-06 11:00:00|1453.29|1451.29|1455.74|1453.74|1456.48|1454.48|1452.18|1450.18|0
1641467100000|2022-01-06 11:05:00|1456.23|1454.23|1452.67|1450.67|1457.21|1455.21|1452.55|1450.55|0
1641467400000|2022-01-06 11:10:00|1452.55|1450.55|1451.69|1449.69|1453.29|1451.29|1451.08|1449.08|0
1641467700000|2022-01-06 11:15:00|1452.55|1450.55|1452.06|1450.06|1452.8|1450.8|1450.59|1448.59|0
1641468000000|2022-01-06 11:20:00|1452.31|1450.31|1449.61|1447.61|1453.04|1451.04|1449.36|1447.36|0
1641468300000|2022-01-06 11:25:00|1449.85|1447.85|1449.85|1447.85|1451.81|1449.81|1448.87|1446.87|0
1641468600000|2022-01-06 11:30:00|1449.97|1447.97|1452.3|1450.3|1453.04|1451.04|1448.87|1446.87|0
1641468900000|2022-01-06 11:35:00|1452.67|1450.67|1449.12|1447.12|1452.67|1450.67|1448.38|1446.38|0
1641469200000|2022-01-06 11:40:00|1448.87|1446.87|1449.36|1447.36|1451.81|1449.81|1448.14|1446.14|0
1641469500000|2022-01-06 11:45:00|1449.61|1447.61|1446.54|1444.54|1450.34|1448.34|1445.93|1443.93|0
1641469800000|2022-01-06 11:50:00|1446.17|1444.17|1450.34|1448.34|1450.34|1448.34|1446.17|1444.17|0
1641470100000|2022-01-06 11:55:00|1450.09|1448.09|1448.62|1446.62|1450.34|1448.34|1448.13|1446.13|0
1641470400000|2022-01-06 12:00:00|1448.13|1446.13|1452.17|1450.17|1453.52|1451.52|1448.13|1446.13|0
1641470700000|2022-01-06 12:05:00|1452.79|1450.79|1453.52|1451.52|1454.26|1452.26|1451.81|1449.81|0
1641471000000|2022-01-06 12:10:00|1453.77|1451.77|1454.01|1452.01|1454.75|1452.75|1453.03|1451.03|0
1641471300000|2022-01-06 12:15:00|1454.26|1452.26|1452.54|1450.54|1454.75|1452.75|1452.54|1450.54|0
1641471600000|2022-01-06 12:20:00|1452.66|1450.66|1448.86|1446.86|1452.78|1450.78|1447.88|1445.88|0
1641471900000|2022-01-06 12:25:00|1449.35|1447.35|1445.68|1443.68|1449.47|1447.47|1444.94|1442.94|0
1641472200000|2022-01-06 12:30:00|1445.43|1443.43|1446.04|1444.04|1448.37|1446.37|1445.18|1443.18|0
1641472500000|2022-01-06 12:35:00|1445.67|1443.67|1449.59|1447.59|1450.57|1448.57|1445.67|1443.67|0
1641472800000|2022-01-06 12:40:00|1449.35|1447.35|1445.92|1443.92|1449.59|1447.59|1445.67|1443.67|0
1641473100000|2022-01-06 12:45:00|1446.03|1444.03|1445.67|1443.67|1446.16|1444.16|1444.69|1442.69|0
1641473400000|2022-01-06 12:50:00|1445.79|1443.79|1447.88|1445.88|1448.61|1446.61|1445.43|1443.43|0
1641473700000|2022-01-06 12:55:00|1448.12|1446.12|1448.85|1446.85|1449.59|1447.59|1446.89|1444.89|0
1641474000000|2022-01-06 13:00:00|1448.36|1446.36|1448.61|1446.61|1450.57|1448.57|1446.65|1444.65|0
1641474300000|2022-01-06 13:05:00|1448.36|1446.36|1449.71|1447.71|1450.08|1448.08|1447.14|1445.14|0
1641474600000|2022-01-06 13:10:00|1449.83|1447.83|1451.3|1449.3|1451.79|1449.79|1448.85|1446.85|0
1641474900000|2022-01-06 13:15:00|1451.55|1449.55|1454|1452|1454.49|1452.49|1451.06|1449.06|0
1641475200000|2022-01-06 13:20:00|1454.24|1452.24|1451.55|1449.55|1455.22|1453.22|1451.3|1449.3|0
1641475500000|2022-01-06 13:25:00|1451.79|1449.79|1452.64|1450.64|1452.77|1450.77|1451.05|1449.05|0
1641475800000|2022-01-06 13:30:00|1452.89|1450.89|1449.34|1447.34|1453.75|1451.75|1448.6|1446.6|0
1641476100000|2022-01-06 13:35:00|1449.58|1447.58|1450.92|1448.92|1451.3|1449.3|1449.09|1447.09|0
1641476400000|2022-01-06 13:40:00|1450.56|1448.56|1451.54|1449.54|1452.03|1450.03|1448.6|1446.6|0
1641476700000|2022-01-06 13:45:00|1451.79|1449.79|1448.35|1446.35|1452.28|1450.28|1447.86|1445.86|0
1641477000000|2022-01-06 13:50:00|1448.11|1446.11|1450.31|1448.31|1450.31|1448.31|1447.13|1445.13|0
1641477300000|2022-01-06 13:55:00|1450.07|1448.07|1450.8|1448.8|1451.05|1449.05|1449.09|1447.09|0
1641477600000|2022-01-06 14:00:00|1450.31|1448.31|1451.54|1449.54|1451.54|1449.54|1449.33|1447.33|0
1641477900000|2022-01-06 14:05:00|1451.78|1449.78|1449.33|1447.33|1453.25|1451.25|1448.84|1446.84|0
1641478200000|2022-01-06 14:10:00|1449.82|1447.82|1451.29|1449.29|1451.29|1449.29|1447.86|1445.86|0
1641478500000|2022-01-06 14:15:00|1451.05|1449.05|1451.04|1449.04|1451.54|1449.54|1449.57|1447.57|0
1641478800000|2022-01-06 14:20:00|1451.29|1449.29|1453.25|1451.25|1453.5|1451.5|1451.04|1449.04|0
1641479100000|2022-01-06 14:25:00|1453|1451|1443.94|1441.94|1453|1451|1443.94|1441.94|0
1641479400000|2022-01-06 14:30:00|1444.67|1442.67|1455.7|1453.7|1456.68|1454.68|1444.18|1442.18|0
1641479700000|2022-01-06 14:35:00|1455.94|1453.94|1464.04|1462.04|1465.26|1463.26|1452.02|1450.02|0
1641480000000|2022-01-06 14:40:00|1464.53|1462.53|1464.28|1462.28|1469.19|1467.19|1460.36|1458.36|0
1641480300000|2022-01-06 14:45:00|1464.53|1462.53|1449.08|1447.08|1465.26|1463.26|1448.83|1446.83|0
1641480600000|2022-01-06 14:50:00|1449.81|1447.81|1441.34|1439.34|1454.08|1452.08|1441.34|1439.34|0
1641480900000|2022-01-06 14:55:00|1440.85|1438.85|1435.53|1433.53|1447.46|1445.46|1433.93|1431.93|0
1641481200000|2022-01-06 15:00:00|1435.28|1433.28|1429.41|1427.41|1439.81|1437.81|1429.28|1427.28|0
1641481500000|2022-01-06 15:05:00|1428.92|1426.92|1426.96|1424.96|1433.08|1431.08|1425.25|1423.25|0
1641481800000|2022-01-06 15:10:00|1426.23|1424.23|1430.14|1428.14|1430.88|1428.88|1421.33|1419.33|0
1641482100000|2022-01-06 15:15:00|1431.61|1429.61|1430.63|1428.63|1440.42|1438.42|1430.14|1428.14|0
1641482400000|2022-01-06 15:20:00|1430.87|1428.87|1440.42|1438.42|1440.42|1438.42|1429.9|1427.9|0
1641482700000|2022-01-06 15:25:00|1441.16|1439.16|1443.85|1441.85|1451.2|1449.2|1441.16|1439.16|0
1641483000000|2022-01-06 15:30:00|1442.62|1440.62|1453.27|1451.27|1456.58|1454.58|1442.62|1440.62|0
1641483300000|2022-01-06 15:35:00|1453.03|1451.03|1454.5|1452.5|1457.68|1455.68|1449.84|1447.84|0
1641483600000|2022-01-06 15:40:00|1455.23|1453.23|1451.55|1449.55|1456.46|1454.46|1449.35|1447.35|0
1641483900000|2022-01-06 15:45:00|1452.29|1450.29|1459.89|1457.89|1460.38|1458.38|1450.08|1448.08|0
1641484200000|2022-01-06 15:50:00|1459.4|1457.4|1452.78|1450.78|1459.64|1457.64|1451.55|1449.55|0
1641484500000|2022-01-06 15:55:00|1453.38|1451.38|1452.65|1450.65|1462.09|1460.09|1451.8|1449.8|0
1641484800000|2022-01-06 16:00:00|1452.53|1450.53|1449.1|1447.1|1455.96|1453.96|1446.89|1444.89|0
1641485100000|2022-01-06 16:05:00|1448.85|1446.85|1453.26|1451.26|1455.72|1453.72|1446.4|1444.4|0
1641485400000|2022-01-06 16:10:00|1453.38|1451.38|1457.43|1455.43|1460.13|1458.13|1453.26|1451.26|0
1641485700000|2022-01-06 16:15:00|1457.68|1455.68|1455.47|1453.47|1464.79|1462.79|1455.47|1453.47|0
1641486000000|2022-01-06 16:20:00|1456.2|1454.2|1456.69|1454.69|1457.18|1455.18|1451.79|1449.79|0
1641486300000|2022-01-06 16:25:00|1455.83|1453.83|1452.03|1450.03|1455.83|1453.83|1448.6|1446.6|0
1641486600000|2022-01-06 16:30:00|1452.28|1450.28|1448.36|1446.36|1453.99|1451.99|1445.91|1443.91|0
1641486900000|2022-01-06 16:35:00|1448.11|1446.11|1450.81|1448.81|1453.99|1451.99|1447.87|1445.87|0
1641487200000|2022-01-06 16:40:00|1450.56|1448.56|1449.58|1447.58|1453.26|1451.26|1446.39|1444.39|0
1641487500000|2022-01-06 16:45:00|1449.82|1447.82|1452.52|1450.52|1453.99|1451.99|1447.13|1445.13|0
1641487800000|2022-01-06 16:50:00|1452.77|1450.77|1456.93|1454.93|1457.18|1455.18|1449.82|1447.82|0
1641488100000|2022-01-06 16:55:00|1457.18|1455.18|1456.44|1454.44|1458.4|1456.4|1455.09|1453.09|0
1641488400000|2022-01-06 17:00:00|1456.93|1454.93|1454.23|1452.23|1457.18|1455.18|1453.74|1451.74|0
1641488700000|2022-01-06 17:05:00|1453.99|1451.99|1461.1|1459.1|1461.59|1459.59|1452.52|1450.52|0
1641489000000|2022-01-06 17:10:00|1460.85|1458.85|1457.42|1455.42|1461.1|1459.1|1456.93|1454.93|0
1641489300000|2022-01-06 17:15:00|1457.91|1455.91|1456.06|1454.06|1459.38|1457.38|1454.72|1452.72|0
1641489600000|2022-01-06 17:20:00|1456.44|1454.44|1457.03|1455.03|1461.83|1459.83|1454.72|1452.72|0
1641489900000|2022-01-06 17:25:00|1456.54|1454.54|1461.44|1459.44|1462.42|1460.42|1456.29|1454.29|0
1641490200000|2022-01-06 17:30:00|1461.56|1459.56|1461.3|1459.3|1463.16|1461.16|1458.12|1456.12|0
1641490500000|2022-01-06 17:35:00|1461.06|1459.06|1463.02|1461.02|1466.45|1464.45|1459.34|1457.34|0
1641490800000|2022-01-06 17:40:00|1463.51|1461.51|1471.36|1469.36|1471.85|1469.85|1462.28|1460.28|0
1641491100000|2022-01-06 17:45:00|1471.85|1469.85|1468.17|1466.17|1472.83|1470.83|1467.19|1465.19|0
1641491400000|2022-01-06 17:50:00|1467.92|1465.92|1463.75|1461.75|1467.92|1465.92|1463.02|1461.02|0
1641491700000|2022-01-06 17:55:00|1464|1462|1460.56|1458.56|1464.98|1462.98|1460.32|1458.32|0
1641492000000|2022-01-06 18:00:00|1461.3|1459.3|1461.79|1459.79|1462.64|1460.64|1458.11|1456.11|0
1641492300000|2022-01-06 18:05:00|1462.28|1460.28|1462.77|1460.77|1463.26|1461.26|1459.58|1457.58|0
1641492600000|2022-01-06 18:10:00|1462.52|1460.52|1463.01|1461.01|1464.73|1462.73|1461.3|1459.3|0
1641492900000|2022-01-06 18:15:00|1463.26|1461.26|1460.8|1458.8|1463.26|1461.26|1456.15|1454.15|0
1641493200000|2022-01-06 18:20:00|1460.92|1458.92|1453.69|1451.69|1461.54|1459.54|1452.96|1450.96|0
1641493500000|2022-01-06 18:25:00|1453.45|1451.45|1451.48|1449.48|1454.43|1452.43|1450.75|1448.75|0
1641493800000|2022-01-06 18:30:00|1451.73|1449.73|1452.46|1450.46|1453.2|1451.2|1449.28|1447.28|0
1641494100000|2022-01-06 18:35:00|1452.09|1450.09|1451.97|1449.97|1455.16|1453.16|1449.52|1447.52|0
1641494400000|2022-01-06 18:40:00|1451.48|1449.48|1453.2|1451.2|1453.93|1451.93|1450.01|1448.01|0
1641494700000|2022-01-06 18:45:00|1452.22|1450.22|1453.93|1451.93|1456.63|1454.63|1450.99|1448.99|0
1641495000000|2022-01-06 18:50:00|1453.69|1451.69|1454.67|1452.67|1455.16|1453.16|1450.99|1448.99|0
1641495300000|2022-01-06 18:55:00|1454.91|1452.91|1455.89|1453.89|1456.63|1454.63|1452.95|1450.95|0
1641495600000|2022-01-06 19:00:00|1455.65|1453.65|1450.01|1448.01|1456.87|1454.87|1450.01|1448.01|0
1641495900000|2022-01-06 19:05:00|1450.25|1448.25|1454.17|1452.17|1455.15|1453.15|1448.16|1446.16|0
1641496200000|2022-01-06 19:10:00|1454.66|1452.66|1450.98|1448.98|1461.04|1459.04|1450.98|1448.98|0
1641496500000|2022-01-06 19:15:00|1450.49|1448.49|1451.47|1449.47|1454.91|1452.91|1450.12|1448.12|0
1641496800000|2022-01-06 19:20:00|1451.96|1449.96|1451.72|1449.72|1452.94|1450.94|1449.02|1447.02|0
1641497100000|2022-01-06 19:25:00|1451.47|1449.47|1452.55|1450.55|1454.02|1452.02|1450.98|1448.98|0
1641497400000|2022-01-06 19:30:00|1453.04|1451.04|1454.26|1452.26|1455.98|1453.98|1451.08|1449.08|0
1641497700000|2022-01-06 19:35:00|1454.51|1452.51|1456.22|1454.22|1457.21|1455.21|1453.28|1451.28|0
1641498000000|2022-01-06 19:40:00|1455.98|1453.98|1455.24|1453.24|1457.2|1455.2|1453.28|1451.28|0
1641498300000|2022-01-06 19:45:00|1455.73|1453.73|1458.67|1456.67|1460.39|1458.39|1455.49|1453.49|0
1641498600000|2022-01-06 19:50:00|1458.92|1456.92|1459.25|1457.25|1459.41|1457.41|1456.06|1454.06|0
1641498900000|2022-01-06 19:55:00|1459.49|1457.49|1459|1457|1461.45|1459.45|1458.26|1456.26|0
1641499200000|2022-01-06 20:00:00|1459.49|1457.49|1464.89|1462.89|1465.13|1463.13|1459.49|1457.49|0
1641499500000|2022-01-06 20:05:00|1464.64|1462.64|1461.32|1459.32|1466.36|1464.36|1460.58|1458.58|0
1641499800000|2022-01-06 20:10:00|1461.56|1459.56|1458.13|1456.13|1463.28|1461.28|1457.64|1455.64|0
1641500100000|2022-01-06 20:15:00|1457.88|1455.88|1452.48|1450.48|1458.86|1456.86|1451.01|1449.01|0
1641500400000|2022-01-06 20:20:00|1453.22|1451.22|1450.28|1448.28|1454.2|1452.2|1448.8|1446.8|0
1641500700000|2022-01-06 20:25:00|1450.77|1448.77|1454.69|1452.69|1454.69|1452.69|1449.79|1447.79|0
1641501000000|2022-01-06 20:30:00|1454.44|1452.44|1448.8|1446.8|1455.67|1453.67|1447.82|1445.82|0
1641501300000|2022-01-06 20:35:00|1448.31|1446.31|1445.86|1443.86|1450.03|1448.03|1444.39|1442.39|0
1641501600000|2022-01-06 20:40:00|1446.59|1444.59|1447.82|1445.82|1449.29|1447.29|1443.41|1441.41|0
1641501900000|2022-01-06 20:45:00|1447.33|1445.33|1443.75|1441.75|1449.29|1447.29|1443.75|1441.75|0
1641502200000|2022-01-06 20:50:00|1444.48|1442.48|1443.01|1441.01|1447.91|1445.91|1442.77|1440.77|0
1641502500000|2022-01-06 20:55:00|1442.77|1440.77|1444.83|1442.83|1446.93|1444.93|1437.13|1435.13|0
1641502800000|2022-01-06 21:00:00|1444.34|1442.34|1447.04|1445.04|1447.04|1445.04|1443.61|1441.61|0
1641503100000|2022-01-06 21:05:00|1446.79|1444.79|1448.26|1446.26|1449.98|1447.98|1446.79|1444.79|0
1641503400000|2022-01-06 21:10:00|1448.51|1446.51|1449|1447|1450.96|1448.96|1446.79|1444.79|0
1641503700000|2022-01-06 21:15:00|1449.3|1446.7|1449.54|1446.94|1450.28|1447.68|1448.68|1446.08|0
1641504000000|2022-01-06 21:20:00|1449.42|1446.82|1450.52|1447.92|1450.52|1447.92|1449.42|1446.82|0
1641504300000|2022-01-06 21:25:00|1450.77|1448.17|1450.28|1447.68|1451.01|1448.41|1450.28|1447.68|0
1641504600000|2022-01-06 21:30:00|1450.52|1447.92|1449.29|1446.69|1450.77|1448.17|1449.05|1446.45|0
1641504900000|2022-01-06 21:35:00|1449.54|1446.94|1448.31|1445.71|1450.28|1447.68|1447.82|1445.22|0
1641505200000|2022-01-06 21:40:00|1448.19|1445.59|1450.76|1448.16|1451.26|1448.66|1448.19|1445.59|0
1641505500000|2022-01-06 21:45:00|1451.01|1448.41|1450.76|1448.16|1451.75|1449.15|1450.76|1448.16|0
1641505800000|2022-01-06 21:50:00|1451.01|1448.41|1452.23|1449.63|1452.48|1449.88|1451.01|1448.41|0
1641506100000|2022-01-06 21:55:00|1451.99|1449.39|1451.37|1448.77|1452.23|1449.63|1450.76|1448.16|0
1641506400000|2022-01-06 22:00:00|1451.52|1448.92|1452.02|1449.42|1452.02|1449.42|1451.34|1448.74|0
1641506700000|2022-01-06 22:05:00|1452.06|1449.46|1451.55|1448.95|1452.06|1449.46|1451.55|1448.95|0
1641507000000|2022-01-06 22:10:00|1451.52|1448.92|1451.95|1449.35|1451.99|1449.39|1451.51|1448.91|0
1641507300000|2022-01-06 22:15:00|1451.99|1449.39|1451.91|1449.31|1451.99|1449.39|1451.91|1449.31|0
1641507600000|2022-01-06 22:20:00|1451.98|1449.38|1451.98|1449.38|1451.98|1449.38|1451.98|1449.38|0
1641507900000|2022-01-06 22:25:00|1452.01|1449.41|1451.47|1448.87|1452.01|1449.41|1451.05|1448.45|0
1641508200000|2022-01-06 22:30:00|1451.55|1448.95|1451.55|1448.95|1451.55|1448.95|1451.55|1448.95|0
1641508500000|2022-01-06 22:35:00|1451.66|1449.06|1451.66|1449.06|1451.76|1449.16|1451.66|1449.06|0
1641508800000|2022-01-06 22:40:00|1451.58|1448.98|1451.66|1449.06|1451.66|1449.06|1451.58|1448.98|0
1641509100000|2022-01-06 22:45:00|1451.65|1449.05|1451.68|1449.08|1451.68|1449.08|1451.65|1449.05|0
1641509400000|2022-01-06 22:50:00|1451.72|1449.12|1451.83|1449.23|1451.9|1449.3|1451.72|1449.12|0
1641509700000|2022-01-06 22:55:00|1451.9|1449.3|1452.44|1449.84|1452.44|1449.84|1451.87|1449.27|0
1641510000000|2022-01-06 23:00:00|1455.28|1452.68|1454.67|1452.07|1456.27|1453.67|1454.43|1451.83|0
1641510300000|2022-01-06 23:05:00|1454.55|1451.95|1455.65|1453.05|1455.9|1453.3|1454.55|1451.95|0
1641510600000|2022-01-06 23:10:00|1455.9|1453.3|1454.67|1452.07|1456.15|1453.55|1454.67|1452.07|0
1641510900000|2022-01-06 23:15:00|1453.94|1451.34|1455.9|1453.3|1456.14|1453.54|1453.45|1450.85|0
1641511200000|2022-01-06 23:20:00|1456.14|1453.54|1454.92|1452.32|1456.63|1454.03|1454.67|1452.07|0
1641511500000|2022-01-06 23:25:00|1455.41|1452.81|1455.9|1453.3|1455.9|1453.3|1454.67|1452.07|0
1641511800000|2022-01-06 23:30:00|1456.14|1453.54|1456.01|1453.41|1457.12|1454.52|1454.91|1452.31|0
1641512100000|2022-01-06 23:35:00|1456.14|1453.54|1456.75|1454.15|1457.37|1454.77|1455.9|1453.3|0
1641512400000|2022-01-06 23:40:00|1456.88|1454.28|1455.89|1453.29|1457.12|1454.52|1455.65|1453.05|0
1641512700000|2022-01-06 23:45:00|1456.26|1453.66|1455.65|1453.05|1456.87|1454.27|1454.91|1452.31|0
1641513000000|2022-01-06 23:50:00|1455.89|1453.29|1456.87|1454.27|1457.12|1454.52|1455.65|1453.05|0
1641513300000|2022-01-06 23:55:00|1457.36|1454.76|1456.63|1454.03|1457.36|1454.76|1456.63|1454.03|0
1641513600000|2022-01-07 00:00:00|1456.87|1454.27|1458.46|1455.86|1459.57|1456.97|1455.64|1453.04|0
1641513900000|2022-01-07 00:05:00|1458.59|1455.99|1458.83|1456.23|1459.44|1456.84|1458.1|1455.5|0
1641514200000|2022-01-07 00:10:00|1458.95|1456.35|1460.55|1457.95|1461.04|1458.44|1457.61|1455.01|0
1641514500000|2022-01-07 00:15:00|1460.3|1457.7|1460.55|1457.95|1460.8|1458.2|1459.57|1456.97|0
1641514800000|2022-01-07 00:20:00|1460.3|1457.7|1460.06|1457.46|1460.55|1457.95|1459.32|1456.72|0
1641515100000|2022-01-07 00:25:00|1460.18|1457.58|1460.42|1457.82|1461.53|1458.93|1459.44|1456.84|0
1641515400000|2022-01-07 00:30:00|1460.55|1457.95|1461.28|1458.68|1461.77|1459.17|1459.93|1457.33|0
1641515700000|2022-01-07 00:35:00|1461.4|1458.8|1461.77|1459.17|1461.77|1459.17|1460.79|1458.19|0
1641516000000|2022-01-07 00:40:00|1461.53|1458.93|1461.28|1458.68|1462.26|1459.66|1461.28|1458.68|0
1641516300000|2022-01-07 00:45:00|1461.4|1458.8|1461.15|1458.55|1461.77|1459.17|1461.03|1458.43|0
1641516600000|2022-01-07 00:50:00|1461.28|1458.68|1460.79|1458.19|1461.28|1458.68|1460.3|1457.7|0
1641516900000|2022-01-07 00:55:00|1460.54|1457.94|1461.28|1458.68|1461.52|1458.92|1460.05|1457.45|0
1641517200000|2022-01-07 01:00:00|1461.4|1458.8|1462.5|1459.9|1462.5|1459.9|1460.54|1457.94|0
1641517500000|2022-01-07 01:05:00|1463|1460.4|1461.03|1458.43|1463|1460.4|1460.79|1458.19|0
1641517800000|2022-01-07 01:10:00|1461.15|1458.55|1460.66|1458.06|1461.52|1458.92|1460.05|1457.45|0
1641518100000|2022-01-07 01:15:00|1460.78|1458.18|1460.05|1457.45|1461.52|1458.92|1459.56|1456.96|0
1641518400000|2022-01-07 01:20:00|1459.8|1457.2|1460.29|1457.69|1460.78|1458.18|1459.8|1457.2|0
1641518700000|2022-01-07 01:25:00|1460.05|1457.45|1460.54|1457.94|1461.27|1458.67|1459.8|1457.2|0
1641519000000|2022-01-07 01:30:00|1460.78|1458.18|1461.76|1459.16|1462.25|1459.65|1460.29|1457.69|0
1641519300000|2022-01-07 01:35:00|1461.52|1458.92|1459.06|1456.46|1461.52|1458.92|1458.57|1455.97|0
1641519600000|2022-01-07 01:40:00|1458.93|1456.33|1458.08|1455.48|1459.8|1457.2|1457.59|1454.99|0
1641519900000|2022-01-07 01:45:00|1458.32|1455.72|1457.83|1455.23|1460.29|1457.69|1457.83|1455.23|0
1641520200000|2022-01-07 01:50:00|1457.59|1454.99|1458.08|1455.48|1459.06|1456.46|1457.34|1454.74|0
1641520500000|2022-01-07 01:55:00|1458.32|1455.72|1460.16|1457.56|1460.29|1457.69|1458.08|1455.48|0
1641520800000|2022-01-07 02:00:00|1459.79|1457.19|1454.64|1452.04|1459.79|1457.19|1454.39|1451.79|0
1641521100000|2022-01-07 02:05:00|1454.39|1451.79|1453.9|1451.3|1454.64|1452.04|1452.18|1449.58|0
1641521400000|2022-01-07 02:10:00|1453.66|1451.06|1454.39|1451.79|1455.37|1452.77|1453.66|1451.06|0
1641521700000|2022-01-07 02:15:00|1454.64|1452.04|1453.16|1450.56|1454.64|1452.04|1451.45|1448.85|0
1641522000000|2022-01-07 02:20:00|1452.92|1450.32|1455.37|1452.77|1455.98|1453.38|1452.79|1450.19|0
1641522300000|2022-01-07 02:25:00|1455.24|1452.64|1454.63|1452.03|1455.37|1452.77|1454.63|1452.03|0
1641522600000|2022-01-07 02:30:00|1454.39|1451.79|1453.28|1450.68|1455.13|1452.53|1452.43|1449.83|0
1641522900000|2022-01-07 02:35:00|1453.41|1450.81|1451.69|1449.09|1453.9|1451.3|1451.69|1449.09|0
1641523200000|2022-01-07 02:40:00|1451.93|1449.33|1453.16|1450.56|1453.4|1450.8|1451.93|1449.33|0
1641523500000|2022-01-07 02:45:00|1452.91|1450.31|1453.4|1450.8|1453.4|1450.8|1451.93|1449.33|0
1641523800000|2022-01-07 02:50:00|1453.65|1451.05|1455.24|1452.64|1455.48|1452.88|1453.65|1451.05|0
1641524100000|2022-01-07 02:55:00|1455.12|1452.52|1456.35|1453.75|1457.08|1454.48|1455.12|1452.52|0
1641524400000|2022-01-07 03:00:00|1456.59|1453.99|1455.85|1453.25|1456.84|1454.24|1455.36|1452.76|0
1641524700000|2022-01-07 03:05:00|1456.1|1453.5|1456.34|1453.74|1457.33|1454.73|1456.1|1453.5|0
1641525000000|2022-01-07 03:10:00|1456.1|1453.5|1455.85|1453.25|1456.59|1453.99|1455.61|1453.01|0
1641525300000|2022-01-07 03:15:00|1455.97|1453.37|1456.34|1453.74|1456.71|1454.11|1455.36|1452.76|0
1641525600000|2022-01-07 03:20:00|1456.83|1454.23|1460.27|1457.67|1460.51|1457.91|1456.34|1453.74|0
1641525900000|2022-01-07 03:25:00|1460.39|1457.79|1459.53|1456.93|1461|1458.4|1458.67|1456.07|0
1641526200000|2022-01-07 03:30:00|1459.78|1457.18|1457.32|1454.72|1459.78|1457.18|1457.08|1454.48|0
1641526500000|2022-01-07 03:35:00|1457.08|1454.48|1457.32|1454.72|1457.57|1454.97|1455.85|1453.25|0
1641526800000|2022-01-07 03:40:00|1457.07|1454.47|1457.07|1454.47|1457.57|1454.97|1456.09|1453.49|0
1641527100000|2022-01-07 03:45:00|1456.83|1454.23|1454.86|1452.26|1457.44|1454.84|1454.62|1452.02|0
1641527400000|2022-01-07 03:50:00|1455.11|1452.51|1454.86|1452.26|1455.96|1453.36|1454.25|1451.65|0
1641527700000|2022-01-07 03:55:00|1454.98|1452.38|1455.35|1452.75|1456.09|1453.49|1454.37|1451.77|0
1641528000000|2022-01-07 04:00:00|1455.6|1453|1454.98|1452.38|1455.6|1453|1454.37|1451.77|0
1641528300000|2022-01-07 04:05:00|1454.86|1452.26|1454.62|1452.02|1456.09|1453.49|1454.62|1452.02|0
1641528600000|2022-01-07 04:10:00|1454.49|1451.89|1455.1|1452.5|1455.35|1452.75|1454.12|1451.52|0
1641528900000|2022-01-07 04:15:00|1454.86|1452.26|1453.14|1450.54|1455.6|1453|1452.77|1450.17|0
1641529200000|2022-01-07 04:20:00|1453.39|1450.79|1453.14|1450.54|1453.88|1451.28|1452.4|1449.8|0
1641529500000|2022-01-07 04:25:00|1453.39|1450.79|1454.12|1451.52|1454.12|1451.52|1453.14|1450.54|0
1641529800000|2022-01-07 04:30:00|1453.99|1451.39|1454.12|1451.52|1454.37|1451.77|1453.14|1450.54|0
1641530100000|2022-01-07 04:35:00|1454.24|1451.64|1453.14|1450.54|1454.48|1451.88|1452.89|1450.29|0
1641530400000|2022-01-07 04:40:00|1453.38|1450.78|1454.12|1451.52|1454.12|1451.52|1452.65|1450.05|0
1641530700000|2022-01-07 04:45:00|1454.36|1451.76|1454.12|1451.52|1455.95|1453.35|1453.87|1451.27|0
1641531000000|2022-01-07 04:50:00|1453.87|1451.27|1455.22|1452.62|1455.59|1452.99|1453.87|1451.27|0
1641531300000|2022-01-07 04:55:00|1455.34|1452.74|1455.59|1452.99|1455.83|1453.23|1454.12|1451.52|0
1641531600000|2022-01-07 05:00:00|1455.83|1453.23|1456.81|1454.21|1456.81|1454.21|1455.1|1452.5|0
1641531900000|2022-01-07 05:05:00|1456.57|1453.97|1454.11|1451.51|1457.06|1454.46|1454.11|1451.51|0
1641532200000|2022-01-07 05:10:00|1453.62|1451.02|1453.87|1451.27|1454.23|1451.63|1450.92|1448.32|0
1641532500000|2022-01-07 05:15:00|1453.98|1451.38|1455.09|1452.49|1455.09|1452.49|1453.38|1450.78|0
1641532800000|2022-01-07 05:20:00|1454.96|1452.36|1454.6|1452|1454.96|1452.36|1453.86|1451.26|0
1641533100000|2022-01-07 05:25:00|1454.72|1452.12|1452.15|1449.55|1455.34|1452.74|1452.15|1449.55|0
1641533400000|2022-01-07 05:30:00|1452.39|1449.79|1452.64|1450.04|1453.62|1451.02|1451.65|1449.05|0
1641533700000|2022-01-07 05:35:00|1452.39|1449.79|1453.86|1451.26|1454.11|1451.51|1452.14|1449.54|0
1641534000000|2022-01-07 05:40:00|1453.62|1451.02|1452.63|1450.03|1453.62|1451.02|1452.39|1449.79|0
1641534300000|2022-01-07 05:45:00|1452.75|1450.15|1453.37|1450.77|1453.98|1451.38|1452.14|1449.54|0
1641534600000|2022-01-07 05:50:00|1453.61|1451.01|1454.22|1451.62|1454.35|1451.75|1452.88|1450.28|0
1641534900000|2022-01-07 05:55:00|1454.1|1451.5|1456.56|1453.96|1456.8|1454.2|1454.1|1451.5|0
1641535200000|2022-01-07 06:00:00|1456.31|1453.71|1454.59|1451.99|1456.8|1454.2|1454.35|1451.75|0
1641535500000|2022-01-07 06:05:00|1454.84|1452.24|1455.33|1452.73|1455.57|1452.97|1454.22|1451.62|0
1641535800000|2022-01-07 06:10:00|1455.2|1452.6|1454.84|1452.24|1455.33|1452.73|1454.1|1451.5|0
1641536100000|2022-01-07 06:15:00|1454.95|1452.35|1454.34|1451.74|1455.33|1452.73|1454.1|1451.5|0
1641536400000|2022-01-07 06:20:00|1454.59|1451.99|1454.34|1451.74|1455.08|1452.48|1453.85|1451.25|0
1641536700000|2022-01-07 06:25:00|1454.46|1451.86|1455.32|1452.72|1455.57|1452.97|1454.46|1451.86|0
1641537000000|2022-01-07 06:30:00|1455.44|1452.84|1458.27|1455.67|1458.27|1455.67|1455.08|1452.48|0
1641537300000|2022-01-07 06:35:00|1458.51|1455.91|1457.04|1454.44|1458.76|1456.16|1456.8|1454.2|0
1641537600000|2022-01-07 06:40:00|1456.79|1454.19|1455.81|1453.21|1457.78|1455.18|1455.81|1453.21|0
1641537900000|2022-01-07 06:45:00|1455.57|1452.97|1455.57|1452.97|1455.81|1453.21|1454.46|1451.86|0
1641538200000|2022-01-07 06:50:00|1455.32|1452.72|1453.96|1451.36|1455.57|1452.97|1453.85|1451.25|0
1641538500000|2022-01-07 06:55:00|1454.09|1451.49|1453.47|1450.87|1454.34|1451.74|1453.11|1450.51|0
1641538800000|2022-01-07 07:00:00|1454.34|1451.74|1450.66|1448.06|1454.58|1451.98|1449.79|1447.19|0
1641539100000|2022-01-07 07:05:00|1450.41|1447.81|1450.28|1447.68|1452.13|1449.53|1449.92|1447.32|0
1641539400000|2022-01-07 07:10:00|1450.16|1447.56|1449.67|1447.07|1450.41|1447.81|1448.94|1446.34|0
1641539700000|2022-01-07 07:15:00|1449.43|1446.83|1451.63|1449.03|1452.12|1449.52|1449.43|1446.83|0
1641540000000|2022-01-07 07:20:00|1452.12|1449.52|1451.63|1449.03|1452.86|1450.26|1451.39|1448.79|0
1641540300000|2022-01-07 07:25:00|1451.88|1449.28|1452.61|1450.01|1453.35|1450.75|1451.14|1448.54|0
1641540600000|2022-01-07 07:30:00|1452.37|1449.77|1450.5|1447.9|1452.86|1450.26|1450.5|1447.9|0
1641540900000|2022-01-07 07:35:00|1450.74|1448.14|1451.97|1449.37|1452.21|1449.61|1450.37|1447.77|0
1641541200000|2022-01-07 07:40:00|1451.72|1449.12|1451.23|1448.63|1451.97|1449.37|1450.5|1447.9|0
1641541500000|2022-01-07 07:45:00|1451.48|1448.88|1450.25|1447.65|1451.6|1449|1449.51|1446.91|0
1641541800000|2022-01-07 07:50:00|1450.37|1447.77|1449.76|1447.16|1450.74|1448.14|1449.51|1446.91|0
1641542100000|2022-01-07 07:55:00|1450|1447.4|1451.47|1448.87|1451.97|1449.37|1449.51|1446.91|0
1641542400000|2022-01-07 08:00:00|1450.49|1447.89|1444.72|1442.12|1451.96|1449.36|1444.36|1441.76|0
1641542700000|2022-01-07 08:05:00|1444.85|1442.25|1444.06|1442.06|1445.29|1443.29|1442.83|1440.83|0
1641543000000|2022-01-07 08:10:00|1443.81|1441.81|1448.47|1446.47|1448.47|1446.47|1443.81|1441.81|0
1641543300000|2022-01-07 08:15:00|1448.23|1446.23|1446.76|1444.76|1449.45|1447.45|1446.76|1444.76|0
1641543600000|2022-01-07 08:20:00|1446.87|1444.87|1447.98|1445.98|1448.47|1446.47|1446.76|1444.76|0
1641543900000|2022-01-07 08:25:00|1447.74|1445.74|1446.02|1444.02|1447.74|1445.74|1443.81|1441.81|0
1641544200000|2022-01-07 08:30:00|1445.89|1443.89|1440.13|1438.13|1445.89|1443.89|1437.68|1435.68|0
1641544500000|2022-01-07 08:35:00|1440.25|1438.25|1440.87|1438.87|1440.87|1438.87|1438.04|1436.04|0
1641544800000|2022-01-07 08:40:00|1440.62|1438.62|1436.94|1434.94|1440.87|1438.87|1436.45|1434.45|0
1641545100000|2022-01-07 08:45:00|1437.43|1435.43|1436.7|1434.7|1438.66|1436.66|1436.45|1434.45|0
1641545400000|2022-01-07 08:50:00|1436.81|1434.81|1438.17|1436.17|1439.64|1437.64|1436.7|1434.7|0
1641545700000|2022-01-07 08:55:00|1437.92|1435.92|1439.64|1437.64|1441.72|1439.72|1437.68|1435.68|0
1641546000000|2022-01-07 09:00:00|1439.26|1437.26|1439.51|1437.51|1440.13|1438.13|1437.55|1435.55|0
1641546300000|2022-01-07 09:05:00|1439.39|1437.39|1442.58|1440.58|1442.58|1440.58|1438.41|1436.41|0
1641546600000|2022-01-07 09:10:00|1442.82|1440.82|1446.01|1444.01|1446.5|1444.5|1442.33|1440.33|0
1641546900000|2022-01-07 09:15:00|1446.25|1444.25|1445.27|1443.27|1446.5|1444.5|1444.05|1442.05|0
1641547200000|2022-01-07 09:20:00|1445.52|1443.52|1446.99|1444.99|1446.99|1444.99|1445.52|1443.52|0
1641547500000|2022-01-07 09:25:00|1446.61|1444.61|1448.95|1446.95|1450.67|1448.67|1446.61|1444.61|0
1641547800000|2022-01-07 09:30:00|1449.19|1447.19|1452.14|1450.14|1452.14|1450.14|1448.95|1446.95|0
1641548100000|2022-01-07 09:35:00|1451.4|1449.4|1452.38|1450.38|1453.12|1451.12|1450.42|1448.42|0
1641548400000|2022-01-07 09:40:00|1451.89|1449.89|1451.89|1449.89|1453.85|1451.85|1451.64|1449.64|0
1641548700000|2022-01-07 09:45:00|1452.01|1450.01|1451.64|1449.64|1453.36|1451.36|1451.64|1449.64|0
1641549000000|2022-01-07 09:50:00|1451.89|1449.89|1450.42|1448.42|1452.13|1450.13|1450.42|1448.42|0
1641549300000|2022-01-07 09:55:00|1450.29|1448.29|1449.19|1447.19|1450.66|1448.66|1448.94|1446.94|0
1641549600000|2022-01-07 10:00:00|1449.43|1447.43|1449.43|1447.43|1449.68|1447.68|1446.49|1444.49|0
1641549900000|2022-01-07 10:05:00|1449.68|1447.68|1452.87|1450.87|1452.87|1450.87|1449.43|1447.43|0
1641550200000|2022-01-07 10:10:00|1452.62|1450.62|1453.36|1451.36|1453.85|1451.85|1452.38|1450.38|0
1641550500000|2022-01-07 10:15:00|1453.6|1451.6|1452.37|1450.37|1453.6|1451.6|1451.15|1449.15|0
1641550800000|2022-01-07 10:20:00|1452.62|1450.62|1453.47|1451.47|1453.6|1451.6|1452.62|1450.62|0
1641551100000|2022-01-07 10:25:00|1453.6|1451.6|1455.07|1453.07|1456.05|1454.05|1453.11|1451.11|0
1641551400000|2022-01-07 10:30:00|1455.32|1453.32|1456.3|1454.3|1457.03|1455.03|1454.83|1452.83|0
1641551700000|2022-01-07 10:35:00|1456.54|1454.54|1454.58|1452.58|1456.79|1454.79|1454.58|1452.58|0
1641552000000|2022-01-07 10:40:00|1454.33|1452.33|1455.8|1453.8|1456.54|1454.54|1454.33|1452.33|0
1641552300000|2022-01-07 10:45:00|1456.05|1454.05|1455.07|1453.07|1456.05|1454.05|1454.33|1452.33|0
1641552600000|2022-01-07 10:50:00|1455.31|1453.31|1456.05|1454.05|1456.9|1454.9|1454.82|1452.82|0
1641552900000|2022-01-07 10:55:00|1456.17|1454.17|1454.57|1452.57|1456.17|1454.17|1454.33|1452.33|0
1641553200000|2022-01-07 11:00:00|1455.07|1453.07|1453.35|1451.35|1455.07|1453.07|1452.37|1450.37|0
1641553500000|2022-01-07 11:05:00|1453.59|1451.59|1454.57|1452.57|1454.82|1452.82|1452.86|1450.86|0
1641553800000|2022-01-07 11:10:00|1454.82|1452.82|1453.1|1451.1|1455.31|1453.31|1452.12|1450.12|0
1641554100000|2022-01-07 11:15:00|1452.85|1450.85|1455.55|1453.55|1456.04|1454.04|1452.73|1450.73|0
1641554400000|2022-01-07 11:20:00|1455.67|1453.67|1456.04|1454.04|1456.78|1454.78|1455.31|1453.31|0
1641554700000|2022-01-07 11:25:00|1455.8|1453.8|1455.8|1453.8|1457.02|1455.02|1455.55|1453.55|0
1641555000000|2022-01-07 11:30:00|1456.04|1454.04|1456.53|1454.53|1456.78|1454.78|1454.44|1452.44|0
1641555300000|2022-01-07 11:35:00|1456.29|1454.29|1454.32|1452.32|1456.4|1454.4|1453.59|1451.59|0
1641555600000|2022-01-07 11:40:00|1454.08|1452.08|1454.57|1452.57|1455.55|1453.55|1453.58|1451.58|0
1641555900000|2022-01-07 11:45:00|1454.81|1452.81|1454.07|1452.07|1455.55|1453.55|1453.83|1451.83|0
1641556200000|2022-01-07 11:50:00|1454.32|1452.32|1453.58|1451.58|1454.56|1452.56|1452.85|1450.85|0
1641556500000|2022-01-07 11:55:00|1453.34|1451.34|1450.15|1448.15|1455.17|1453.17|1450.15|1448.15|0
1641556800000|2022-01-07 12:00:00|1450.64|1448.64|1454.81|1452.81|1455.54|1453.54|1450.64|1448.64|0
1641557100000|2022-01-07 12:05:00|1454.92|1452.92|1452.11|1450.11|1456.77|1454.77|1451.86|1449.86|0
1641557400000|2022-01-07 12:10:00|1451.98|1449.98|1451.86|1449.86|1452.11|1450.11|1450.63|1448.63|0
1641557700000|2022-01-07 12:15:00|1451.62|1449.62|1453.09|1451.09|1453.58|1451.58|1451.37|1449.37|0
1641558000000|2022-01-07 12:20:00|1452.47|1450.47|1451.37|1449.37|1452.6|1450.6|1450.63|1448.63|0
1641558300000|2022-01-07 12:25:00|1451.49|1449.49|1451.61|1449.61|1451.61|1449.61|1449.16|1447.16|0
1641558600000|2022-01-07 12:30:00|1451.37|1449.37|1452.59|1450.59|1453.08|1451.08|1451.12|1449.12|0
1641558900000|2022-01-07 12:35:00|1452.35|1450.35|1450.38|1448.38|1452.59|1450.59|1449.4|1447.4|0
1641559200000|2022-01-07 12:40:00|1450.14|1448.14|1449.52|1447.52|1450.87|1448.87|1447.93|1445.93|0
1641559500000|2022-01-07 12:45:00|1449.65|1447.65|1450.63|1448.63|1451.61|1449.61|1448.91|1446.91|0
1641559800000|2022-01-07 12:50:00|1450.38|1448.38|1450.63|1448.63|1451.85|1449.85|1450.38|1448.38|0
1641560100000|2022-01-07 12:55:00|1450.38|1448.38|1447.44|1445.44|1450.38|1448.38|1447.06|1445.06|0
1641560400000|2022-01-07 13:00:00|1447.68|1445.68|1448.17|1446.17|1450.01|1448.01|1447.19|1445.19|0
1641560700000|2022-01-07 13:05:00|1448.78|1446.78|1449.15|1447.15|1450.87|1448.87|1447.43|1445.43|0
1641561000000|2022-01-07 13:10:00|1448.66|1446.66|1447.68|1445.68|1449.64|1447.64|1447.55|1445.55|0
1641561300000|2022-01-07 13:15:00|1447.92|1445.92|1447.19|1445.19|1449.4|1447.4|1446.45|1444.45|0
1641561600000|2022-01-07 13:20:00|1446.94|1444.94|1447.43|1445.43|1448.17|1446.17|1445.96|1443.96|0
1641561900000|2022-01-07 13:25:00|1447.68|1445.68|1448.77|1446.77|1449.39|1447.39|1446.94|1444.94|0
1641562200000|2022-01-07 13:30:00|1448.17|1446.17|1442.52|1440.52|1457.61|1455.61|1440.81|1438.81|0
1641562500000|2022-01-07 13:35:00|1443.01|1441.01|1430.26|1428.26|1443.01|1441.01|1429.77|1427.77|0
1641562800000|2022-01-07 13:40:00|1429.77|1427.77|1433.69|1431.69|1434.19|1432.19|1427.81|1425.81|0
1641563100000|2022-01-07 13:45:00|1433.45|1431.45|1438.6|1436.6|1439.82|1437.82|1433.45|1431.45|0
1641563400000|2022-01-07 13:50:00|1438.11|1436.11|1432.22|1430.22|1438.6|1436.6|1430.51|1428.51|0
1641563700000|2022-01-07 13:55:00|1431.98|1429.98|1434.67|1432.67|1436.14|1434.14|1431.49|1429.49|0
1641564000000|2022-01-07 14:00:00|1434.92|1432.92|1436.63|1434.63|1438.59|1436.59|1434.92|1432.92|0
1641564300000|2022-01-07 14:05:00|1436.88|1434.88|1440.8|1438.8|1440.8|1438.8|1436.88|1434.88|0
1641564600000|2022-01-07 14:10:00|1441.04|1439.04|1441.78|1439.78|1441.78|1439.78|1437.12|1435.12|0
1641564900000|2022-01-07 14:15:00|1442.27|1440.27|1442.51|1440.51|1443.74|1441.74|1441.04|1439.04|0
1641565200000|2022-01-07 14:20:00|1442.76|1440.76|1442.27|1440.27|1443.49|1441.49|1441.29|1439.29|0
1641565500000|2022-01-07 14:25:00|1442.39|1440.39|1443.74|1441.74|1444.48|1442.48|1440.42|1438.42|0
1641565800000|2022-01-07 14:30:00|1444.23|1442.23|1436.72|1434.72|1446.93|1444.93|1436.47|1434.47|0
1641566100000|2022-01-07 14:35:00|1437.21|1435.21|1441.38|1439.38|1441.87|1439.87|1432.79|1430.79|0
1641566400000|2022-01-07 14:40:00|1441.62|1439.62|1450.94|1448.94|1451.68|1449.68|1437.94|1435.94|0
1641566700000|2022-01-07 14:45:00|1449.96|1447.96|1450.45|1448.45|1454.14|1452.14|1447.26|1445.26|0
1641567000000|2022-01-07 14:50:00|1449.47|1447.47|1452.17|1450.17|1453.64|1451.64|1447.51|1445.51|0
1641567300000|2022-01-07 14:55:00|1452.29|1450.29|1451.23|1449.23|1455.85|1453.85|1450.2|1448.2|0
1641567600000|2022-01-07 15:00:00|1451.96|1449.96|1447.08|1445.08|1451.96|1449.96|1447.08|1445.08|0
1641567900000|2022-01-07 15:05:00|1445.61|1443.61|1440.45|1438.45|1445.61|1443.61|1439.96|1437.96|0
1641568200000|2022-01-07 15:10:00|1440.21|1438.21|1441.43|1439.43|1444.87|1442.87|1438|1436|0
1641568500000|2022-01-07 15:15:00|1441.19|1439.19|1436.52|1434.52|1441.19|1439.19|1435.3|1433.3|0
1641568800000|2022-01-07 15:20:00|1435.79|1433.79|1432.94|1430.94|1439.32|1437.32|1432.94|1430.94|0
1641569100000|2022-01-07 15:25:00|1433.18|1431.18|1435.39|1433.39|1438.82|1436.82|1432.94|1430.94|0
1641569400000|2022-01-07 15:30:00|1433.92|1431.92|1433.92|1431.92|1437.84|1435.84|1432.45|1430.45|0
1641569700000|2022-01-07 15:35:00|1433.67|1431.67|1427.53|1425.53|1434.65|1432.65|1427.31|1425.31|0
1641570000000|2022-01-07 15:40:00|1427.78|1425.78|1424.83|1422.83|1433.42|1431.42|1423.85|1421.85|0
1641570300000|2022-01-07 15:45:00|1425.08|1423.08|1420.66|1418.66|1425.08|1423.08|1420.42|1418.42|0
1641570600000|2022-01-07 15:50:00|1420.17|1418.17|1416.34|1414.34|1421.15|1419.15|1412.09|1410.09|0
1641570900000|2022-01-07 15:55:00|1416.59|1414.59|1418.55|1416.55|1421.98|1419.98|1414.14|1412.14|0
1641571200000|2022-01-07 16:00:00|1416.59|1414.59|1417.81|1415.81|1422.47|1420.47|1415.36|1413.36|0
1641571500000|2022-01-07 16:05:00|1417.57|1415.57|1420.51|1418.51|1423.2|1421.2|1417.57|1415.57|0
1641571800000|2022-01-07 16:10:00|1420.75|1418.75|1418.3|1416.3|1421.24|1419.24|1416.83|1414.83|0
1641572100000|2022-01-07 16:15:00|1418.55|1416.55|1414.62|1412.62|1420.26|1418.26|1411.93|1409.93|0
1641572400000|2022-01-07 16:20:00|1414.87|1412.87|1422.95|1420.95|1424.43|1422.43|1414.62|1412.62|0
1641572700000|2022-01-07 16:25:00|1422.22|1420.22|1429.82|1427.82|1429.82|1427.82|1421.24|1419.24|0
1641573000000|2022-01-07 16:30:00|1429.08|1427.08|1428.4|1426.4|1429.87|1427.87|1425.65|1423.65|0
1641573300000|2022-01-07 16:35:00|1428.15|1426.15|1428.89|1426.89|1431.1|1429.1|1426.44|1424.44|0
1641573600000|2022-01-07 16:40:00|1429.38|1427.38|1430.11|1428.11|1432.57|1430.57|1428.4|1426.4|0
1641573900000|2022-01-07 16:45:00|1430.36|1428.36|1439.44|1437.44|1439.44|1437.44|1429.38|1427.38|0
1641574200000|2022-01-07 16:50:00|1439.68|1437.68|1444.45|1442.45|1444.45|1442.45|1438.46|1436.46|0
1641574500000|2022-01-07 16:55:00|1444.69|1442.69|1441.01|1439.01|1445.18|1443.18|1440.77|1438.77|0
1641574800000|2022-01-07 17:00:00|1441.5|1439.5|1437.33|1435.33|1442.48|1440.48|1437.08|1435.08|0
1641575100000|2022-01-07 17:05:00|1437.58|1435.58|1438.31|1436.31|1440.03|1438.03|1435.86|1433.86|0
1641575400000|2022-01-07 17:10:00|1439.05|1437.05|1441.1|1439.1|1441.75|1439.75|1438.16|1436.16|0
1641575700000|2022-01-07 17:15:00|1440.37|1438.37|1436.93|1434.93|1442.33|1440.33|1436.93|1434.93|0
1641576000000|2022-01-07 17:20:00|1436.44|1434.44|1434.72|1432.72|1436.44|1434.44|1433.74|1431.74|0
1641576300000|2022-01-07 17:25:00|1434.48|1432.48|1435.46|1433.46|1436.44|1434.44|1432.76|1430.76|0
1641576600000|2022-01-07 17:30:00|1435.7|1433.7|1434.23|1432.23|1435.7|1433.7|1432.76|1430.76|0
1641576900000|2022-01-07 17:35:00|1434.47|1432.47|1432.51|1430.51|1434.47|1432.47|1430.06|1428.06|0
1641577200000|2022-01-07 17:40:00|1432.76|1430.76|1433.25|1431.25|1435.21|1433.21|1432.02|1430.02|0
1641577500000|2022-01-07 17:45:00|1432.76|1430.76|1433.49|1431.49|1438.89|1436.89|1431.78|1429.78|0
1641577800000|2022-01-07 17:50:00|1433.74|1431.74|1435.94|1433.94|1436.92|1434.92|1433|1431|0
1641578100000|2022-01-07 17:55:00|1435.81|1433.81|1437.17|1435.17|1437.41|1435.41|1434.23|1432.23|0
1641578400000|2022-01-07 18:00:00|1437.41|1435.41|1437.07|1435.07|1438.64|1436.64|1433|1431|0
1641578700000|2022-01-07 18:05:00|1436.83|1434.83|1438.3|1436.3|1439.77|1437.77|1436.09|1434.09|0
1641579000000|2022-01-07 18:10:00|1438.54|1436.54|1439.52|1437.52|1440.02|1438.02|1438.05|1436.05|0
1641579300000|2022-01-07 18:15:00|1439.28|1437.28|1438.79|1436.79|1441.24|1439.24|1437.56|1435.56|0
1641579600000|2022-01-07 18:20:00|1439.03|1437.03|1436.33|1434.33|1439.77|1437.77|1436.09|1434.09|0
1641579900000|2022-01-07 18:25:00|1436.58|1434.58|1434.86|1432.86|1437.31|1435.31|1434.12|1432.12|0
1641580200000|2022-01-07 18:30:00|1434.61|1432.61|1438.2|1436.2|1438.2|1436.2|1433.88|1431.88|0
1641580500000|2022-01-07 18:35:00|1438.69|1436.69|1435.99|1433.99|1439.67|1437.67|1435.5|1433.5|0
1641580800000|2022-01-07 18:40:00|1435.5|1433.5|1436.48|1434.48|1437.46|1435.46|1434.52|1432.52|0
1641581100000|2022-01-07 18:45:00|1436.24|1434.24|1434.03|1432.03|1436.24|1434.24|1434.03|1432.03|0
1641581400000|2022-01-07 18:50:00|1433.78|1431.78|1434.27|1432.27|1435.99|1433.99|1430.84|1428.84|0
1641581700000|2022-01-07 18:55:00|1434.03|1432.03|1433.53|1431.53|1435.99|1433.99|1433.53|1431.53|0
1641582000000|2022-01-07 19:00:00|1433.78|1431.78|1434.51|1432.51|1435.99|1433.99|1433.53|1431.53|0
1641582300000|2022-01-07 19:05:00|1434.27|1432.27|1434.02|1432.02|1435.5|1433.5|1431.08|1429.08|0
1641582600000|2022-01-07 19:10:00|1433.78|1431.78|1433.65|1431.65|1435.99|1433.99|1433.4|1431.4|0
1641582900000|2022-01-07 19:15:00|1433.89|1431.89|1433.89|1431.89|1435.12|1433.12|1433.16|1431.16|0
1641583200000|2022-01-07 19:20:00|1433.65|1431.65|1428.25|1426.25|1433.65|1431.65|1428.25|1426.25|0
1641583500000|2022-01-07 19:25:00|1427.76|1425.76|1430.45|1428.45|1430.7|1428.7|1425.79|1423.79|0
1641583800000|2022-01-07 19:30:00|1429.96|1427.96|1429.96|1427.96|1431.19|1429.19|1428.74|1426.74|0
1641584100000|2022-01-07 19:35:00|1429.72|1427.72|1435.85|1433.85|1435.85|1433.85|1428.49|1426.49|0
1641584400000|2022-01-07 19:40:00|1435.11|1433.11|1436.74|1434.74|1438.71|1436.71|1433.89|1431.89|0
1641584700000|2022-01-07 19:45:00|1436.99|1434.99|1438.21|1436.21|1440.67|1438.67|1435.51|1433.51|0
1641585000000|2022-01-07 19:50:00|1438.46|1436.46|1440.42|1438.42|1441.41|1439.41|1436.74|1434.74|0
1641585300000|2022-01-07 19:55:00|1440.18|1438.18|1439.19|1437.19|1440.67|1438.67|1438.46|1436.46|0
1641585600000|2022-01-07 20:00:00|1439.69|1437.69|1441.07|1439.07|1441.65|1439.65|1438.82|1436.82|0
1641585900000|2022-01-07 20:05:00|1440.82|1438.82|1440.58|1438.58|1444.02|1442.02|1440.09|1438.09|0
1641586200000|2022-01-07 20:10:00|1440.82|1438.82|1435.91|1433.91|1440.82|1438.82|1435.42|1433.42|0
1641586500000|2022-01-07 20:15:00|1436.16|1434.16|1437.38|1435.38|1438.12|1436.12|1435.42|1433.42|0
1641586800000|2022-01-07 20:20:00|1437.63|1435.63|1434.68|1432.68|1438.61|1436.61|1434.68|1432.68|0
1641587100000|2022-01-07 20:25:00|1434.93|1432.93|1433.94|1431.94|1434.93|1432.93|1431.24|1429.24|0
1641587400000|2022-01-07 20:30:00|1434.19|1432.19|1434.19|1432.19|1439.1|1437.1|1431.73|1429.73|0
1641587700000|2022-01-07 20:35:00|1433.94|1431.94|1436.4|1434.4|1437.62|1435.62|1432.71|1430.71|0
1641588000000|2022-01-07 20:40:00|1436.64|1434.64|1432.71|1430.71|1437.87|1435.87|1431.98|1429.98|0
1641588300000|2022-01-07 20:45:00|1432.47|1430.47|1433.56|1431.56|1436.89|1434.89|1430.5|1428.5|0
1641588600000|2022-01-07 20:50:00|1433.81|1431.81|1428.76|1426.76|1436.02|1434.02|1428.4|1426.4|0
1641588900000|2022-01-07 20:55:00|1428.89|1426.89|1424.58|1422.58|1431.59|1429.59|1423.6|1421.6|0
1641589200000|2022-01-07 21:00:00|1424.33|1422.33|1428.75|1426.75|1428.75|1426.75|1424.33|1422.33|0
1641589500000|2022-01-07 21:05:00|1429|1427|1428.75|1426.75|1430.96|1428.96|1428.75|1426.75|0
1641589800000|2022-01-07 21:10:00|1429|1427|1424.82|1422.82|1429|1427|1424.57|1422.57|0
1641801900000|2022-01-10 08:05:00|1434.13|1432.13|1430.19|1428.19|1434.13|1432.13|1429.94|1427.94|0
1641802200000|2022-01-10 08:10:00|1429.7|1427.7|1427.6|1425.6|1432.03|1430.03|1426.75|1424.75|0
1641802500000|2022-01-10 08:15:00|1427.24|1425.24|1424.04|1422.04|1427.73|1425.73|1423.06|1421.06|0
1641802800000|2022-01-10 08:20:00|1423.92|1421.92|1424.41|1422.41|1425.15|1423.15|1420.6|1418.6|0
1641803100000|2022-01-10 08:25:00|1424.78|1422.78|1425.93|1423.93|1426.42|1424.42|1421.34|1419.34|0
1641803400000|2022-01-10 08:30:00|1425.68|1423.68|1418.07|1416.07|1425.68|1423.68|1417.94|1415.94|0
1641803700000|2022-01-10 08:35:00|1418.56|1416.56|1415.36|1413.36|1418.68|1416.68|1413.89|1411.89|0
1641804000000|2022-01-10 08:40:00|1415.24|1413.24|1417.08|1415.08|1417.08|1415.08|1413.65|1411.65|0
1641804300000|2022-01-10 08:45:00|1417.32|1415.32|1418.8|1416.8|1419.29|1417.29|1413.4|1411.4|0
1641804600000|2022-01-10 08:50:00|1418.31|1416.31|1418.34|1416.34|1419.78|1417.78|1415.85|1413.85|0
1641804900000|2022-01-10 08:55:00|1418.59|1416.59|1422.14|1420.14|1424.24|1422.24|1417.36|1415.36|0
1641805200000|2022-01-10 09:00:00|1422.27|1420.27|1421.29|1419.29|1425.22|1423.22|1421.29|1419.29|0
1641805500000|2022-01-10 09:05:00|1421.53|1419.53|1426.69|1424.69|1427.92|1425.92|1421.53|1419.53|0
1641805800000|2022-01-10 09:10:00|1425.22|1423.22|1425.22|1423.22|1427.92|1425.92|1424.84|1422.84|0
1641806100000|2022-01-10 09:15:00|1425.46|1423.46|1427.54|1425.54|1427.92|1425.92|1425.46|1423.46|0
1641806400000|2022-01-10 09:20:00|1427.43|1425.43|1428.9|1426.9|1429.39|1427.39|1427.42|1425.42|0
1641806700000|2022-01-10 09:25:00|1428.65|1426.65|1430.62|1428.62|1430.86|1428.86|1428.65|1426.65|0
1641807000000|2022-01-10 09:30:00|1430.74|1428.74|1428.65|1426.65|1432.09|1430.09|1428.65|1426.65|0
1641807300000|2022-01-10 09:35:00|1428.41|1426.41|1429.14|1427.14|1431.6|1429.6|1428.41|1426.41|0
1641807600000|2022-01-10 09:40:00|1429.26|1427.26|1431.6|1429.6|1431.6|1429.6|1428.9|1426.9|0
1641807900000|2022-01-10 09:45:00|1431.47|1429.47|1427.7|1425.7|1431.6|1429.6|1427.58|1425.58|0
1641808200000|2022-01-10 09:50:00|1427.83|1425.83|1428.43|1426.43|1428.93|1426.93|1426.84|1424.84|0
1641808500000|2022-01-10 09:55:00|1428.56|1426.56|1425.61|1423.61|1429.79|1427.79|1425.61|1423.61|0
1641808800000|2022-01-10 10:00:00|1425.73|1423.73|1426.35|1424.35|1426.35|1424.35|1423.4|1421.4|0
1641809100000|2022-01-10 10:05:00|1426.1|1424.1|1427.33|1425.33|1427.45|1425.45|1425.37|1423.37|0
1641809400000|2022-01-10 10:10:00|1427.09|1425.09|1431.51|1429.51|1431.75|1429.75|1427.09|1425.09|0
1641809700000|2022-01-10 10:15:00|1431.75|1429.75|1429.3|1427.3|1432.25|1430.25|1429.3|1427.3|0
1641810000000|2022-01-10 10:20:00|1429.54|1427.54|1425.61|1423.61|1430.28|1428.28|1424.87|1422.87|0
1641810300000|2022-01-10 10:25:00|1425.36|1423.36|1426.84|1424.84|1427.57|1425.57|1425.12|1423.12|0
1641810600000|2022-01-10 10:30:00|1426.71|1424.71|1427.33|1425.33|1427.33|1425.33|1425.12|1423.12|0
1641810900000|2022-01-10 10:35:00|1426.84|1424.84|1426.71|1424.71|1427.44|1425.44|1425.85|1423.85|0
1641811200000|2022-01-10 10:40:00|1426.83|1424.83|1421.92|1419.92|1427.08|1425.08|1421.43|1419.43|0
1641811500000|2022-01-10 10:45:00|1421.67|1419.67|1422.53|1420.53|1424.38|1422.38|1421.67|1419.67|0
1641811800000|2022-01-10 10:50:00|1422.9|1420.9|1420.69|1418.69|1424.13|1422.13|1420.07|1418.07|0
1641812100000|2022-01-10 10:55:00|1420.44|1418.44|1422.16|1420.16|1422.77|1420.77|1420.2|1418.2|0
1641812400000|2022-01-10 11:00:00|1421.92|1419.92|1419.33|1417.33|1423.39|1421.39|1419.09|1417.09|0
1641812700000|2022-01-10 11:05:00|1419.46|1417.46|1419.46|1417.46|1421.42|1419.42|1418.48|1416.48|0
1641813000000|2022-01-10 11:10:00|1419.7|1417.7|1419.21|1417.21|1420.44|1418.44|1418.84|1416.84|0
1641813300000|2022-01-10 11:15:00|1419.08|1417.08|1421.42|1419.42|1421.79|1419.79|1418.97|1416.97|0
1641813600000|2022-01-10 11:20:00|1421.29|1419.29|1417.98|1415.98|1422.4|1420.4|1417.49|1415.49|0
1641813900000|2022-01-10 11:25:00|1417.85|1415.85|1418.23|1416.23|1418.23|1416.23|1416.75|1414.75|0
1641814200000|2022-01-10 11:30:00|1417.98|1415.98|1417.98|1415.98|1420.93|1418.93|1417.98|1415.98|0
1641814500000|2022-01-10 11:35:00|1418.23|1416.23|1415.77|1413.77|1419.08|1417.08|1415.28|1413.28|0
1641814800000|2022-01-10 11:40:00|1416.01|1414.01|1416.5|1414.5|1417|1415|1413.31|1411.31|0
1641815100000|2022-01-10 11:45:00|1417|1415|1418.34|1416.34|1418.71|1416.71|1417|1415|0
1641815400000|2022-01-10 11:50:00|1418.47|1416.47|1418.83|1416.83|1420.43|1418.43|1417.98|1415.98|0
1641815700000|2022-01-10 11:55:00|1418.96|1416.96|1419.69|1417.69|1420.55|1418.55|1418.96|1416.96|0
1641816000000|2022-01-10 12:00:00|1419.94|1417.94|1418.22|1416.22|1421.29|1419.29|1418.22|1416.22|0
1641816300000|2022-01-10 12:05:00|1418.47|1416.47|1416.25|1414.25|1420.43|1418.43|1416.01|1414.01|0
1641816600000|2022-01-10 12:10:00|1416.75|1414.75|1413.06|1411.06|1417.73|1415.73|1411.95|1409.95|0
1641816900000|2022-01-10 12:15:00|1412.82|1410.82|1409.38|1407.38|1412.82|1410.82|1408.89|1406.89|0
1641817200000|2022-01-10 12:20:00|1409.25|1407.25|1411.09|1409.09|1411.34|1409.34|1409.13|1407.13|0
1641817500000|2022-01-10 12:25:00|1410.85|1408.85|1409.87|1407.87|1411.59|1409.59|1408.39|1406.39|0
1641817800000|2022-01-10 12:30:00|1409.74|1407.74|1401.03|1399.03|1410.36|1408.36|1400.78|1398.78|0
1641818100000|2022-01-10 12:35:00|1401.27|1399.27|1401.88|1399.88|1403.36|1401.36|1400.21|1398.21|0
1641818400000|2022-01-10 12:40:00|1401.64|1399.64|1402.86|1400.86|1403.6|1401.6|1401.15|1399.15|0
1641818700000|2022-01-10 12:45:00|1402.62|1400.62|1400.41|1398.41|1403.11|1401.11|1399.67|1397.67|0
1641819000000|2022-01-10 12:50:00|1400.16|1398.16|1396.24|1394.24|1400.16|1398.16|1395.87|1393.87|0
1641819300000|2022-01-10 12:55:00|1396.48|1394.48|1391.58|1389.58|1397.22|1395.22|1391.33|1389.33|0
1641819600000|2022-01-10 13:00:00|1391.7|1389.7|1395.01|1393.01|1395.01|1393.01|1390.35|1388.35|0
1641819900000|2022-01-10 13:05:00|1394.88|1392.88|1395.25|1393.25|1396.97|1394.97|1393.54|1391.54|0
1641820200000|2022-01-10 13:10:00|1394.76|1392.76|1396.73|1394.73|1396.97|1394.97|1393.54|1391.54|0
1641820500000|2022-01-10 13:15:00|1396.48|1394.48|1396.72|1394.72|1397.22|1395.22|1395.01|1393.01|0
1641820800000|2022-01-10 13:20:00|1396.23|1394.23|1395.99|1393.99|1398.69|1396.69|1395.99|1393.99|0
1641821100000|2022-01-10 13:25:00|1395.74|1393.74|1396.48|1394.48|1397.21|1395.21|1395.01|1393.01|0
1641821400000|2022-01-10 13:30:00|1396.72|1394.72|1395.74|1393.74|1398.19|1396.19|1393.29|1391.29|0
1641821700000|2022-01-10 13:35:00|1395.25|1393.25|1398.93|1396.93|1398.93|1396.93|1394.02|1392.02|0
1641822000000|2022-01-10 13:40:00|1398.44|1396.44|1396.23|1394.23|1399.42|1397.42|1396.23|1394.23|0
1641822300000|2022-01-10 13:45:00|1395.98|1393.98|1395.74|1393.74|1396.96|1394.96|1395.49|1393.49|0
1641822600000|2022-01-10 13:50:00|1395.49|1393.49|1392.3|1390.3|1397.7|1395.7|1392.06|1390.06|0
1641822900000|2022-01-10 13:55:00|1392.55|1390.55|1393.28|1391.28|1393.53|1391.53|1391.81|1389.81|0
1641823200000|2022-01-10 14:00:00|1393.53|1391.53|1395|1393|1395|1393|1392.91|1390.91|0
1641823500000|2022-01-10 14:05:00|1395.24|1393.24|1395|1393|1396.96|1394.96|1394.26|1392.26|0
1641823800000|2022-01-10 14:10:00|1394.75|1392.75|1392.3|1390.3|1395|1393|1392.3|1390.3|0
1641824100000|2022-01-10 14:15:00|1392.54|1390.54|1391.56|1389.56|1393.28|1391.28|1388.62|1386.62|0
1641824400000|2022-01-10 14:20:00|1391.81|1389.81|1388.62|1386.62|1394.01|1392.01|1388.62|1386.62|0
1641824700000|2022-01-10 14:25:00|1388.86|1386.86|1390.58|1388.58|1394.01|1392.01|1388.86|1386.86|0
1641825000000|2022-01-10 14:30:00|1391.07|1389.07|1380.77|1378.77|1393.52|1391.52|1379.3|1377.3|0
1641825300000|2022-01-10 14:35:00|1380.53|1378.53|1378.32|1376.32|1380.77|1378.77|1374.65|1372.65|0
1641825600000|2022-01-10 14:40:00|1379.55|1377.55|1373.92|1371.92|1380.77|1378.77|1372.37|1370.37|0
1641825900000|2022-01-10 14:45:00|1373.67|1371.67|1365.47|1363.47|1373.67|1371.67|1363.63|1361.63|0
1641826200000|2022-01-10 14:50:00|1365.84|1363.84|1360.94|1358.94|1369.26|1367.26|1359.96|1357.96|0
1641826500000|2022-01-10 14:55:00|1360.7|1358.7|1358.59|1356.59|1362.16|1360.16|1355.56|1353.56|0
1641826800000|2022-01-10 15:00:00|1358.83|1356.83|1350.03|1348.03|1358.83|1356.83|1349.78|1347.78|0
1641827100000|2022-01-10 15:05:00|1350.51|1348.51|1359.32|1357.32|1360.79|1358.79|1349.29|1347.29|0
1641827400000|2022-01-10 15:10:00|1358.83|1356.83|1342.31|1340.31|1358.83|1356.83|1341.57|1339.57|0
1641827700000|2022-01-10 15:15:00|1342.06|1340.06|1339.68|1337.68|1346.95|1344.95|1339.13|1337.13|0
1641828000000|2022-01-10 15:20:00|1340.66|1338.66|1344.57|1342.57|1345.8|1343.8|1340.66|1338.66|0
1641828300000|2022-01-10 15:25:00|1344.08|1342.08|1346.18|1344.18|1348|1346|1343.59|1341.59|0
1641828600000|2022-01-10 15:30:00|1346.91|1344.91|1346.18|1344.18|1352.05|1350.05|1344.22|1342.22|0
1641828900000|2022-01-10 15:35:00|1345.45|1343.45|1341.39|1339.39|1347.16|1345.16|1341.15|1339.15|0
1641829200000|2022-01-10 15:40:00|1341.64|1339.64|1336.75|1334.75|1343.84|1341.84|1334.79|1332.79|0
1641829500000|2022-01-10 15:45:00|1336.99|1334.99|1334.16|1332.16|1341.49|1339.49|1331.97|1329.97|0
1641829800000|2022-01-10 15:50:00|1333.92|1331.92|1340.52|1338.52|1342.71|1340.71|1332.21|1330.21|0
1641830100000|2022-01-10 15:55:00|1341.25|1339.25|1342.71|1340.71|1344.67|1342.67|1335.87|1333.87|0
1641830400000|2022-01-10 16:00:00|1342.96|1340.96|1343.45|1341.45|1344.18|1342.18|1336.36|1334.36|0
1641830700000|2022-01-10 16:05:00|1342.47|1340.47|1349.31|1347.31|1349.56|1347.56|1342.22|1340.22|0
1641831000000|2022-01-10 16:10:00|1350.04|1348.04|1354.69|1352.69|1356.16|1354.16|1347.6|1345.6|0
1641831300000|2022-01-10 16:15:00|1354.2|1352.2|1359.83|1357.83|1361.05|1359.05|1351.02|1349.02|0
1641831600000|2022-01-10 16:20:00|1359.58|1357.58|1362.63|1360.63|1364.23|1362.23|1357.13|1355.13|0
1641831900000|2022-01-10 16:25:00|1362.88|1360.88|1365.57|1363.57|1366.55|1364.55|1360.67|1358.67|0
1641832200000|2022-01-10 16:30:00|1365.08|1363.08|1357.98|1355.98|1365.08|1363.08|1357|1355|0
1641832500000|2022-01-10 16:35:00|1357.24|1355.24|1353.33|1351.33|1358.71|1356.71|1352.11|1350.11|0
1641832800000|2022-01-10 16:40:00|1353.08|1351.08|1352.84|1350.84|1353.08|1351.08|1349.17|1347.17|0
1641833100000|2022-01-10 16:45:00|1353.08|1351.08|1354.3|1352.3|1356.26|1354.26|1350.88|1348.88|0
1641833400000|2022-01-10 16:50:00|1353.57|1351.57|1352.1|1350.1|1356.02|1354.02|1350.39|1348.39|0
1641833700000|2022-01-10 16:55:00|1351.86|1349.86|1359.69|1357.69|1360.18|1358.18|1350.63|1348.63|0
1641834000000|2022-01-10 17:00:00|1359.2|1357.2|1351.12|1349.12|1359.44|1357.44|1350.88|1348.88|0
1641834300000|2022-01-10 17:05:00|1351.37|1349.37|1345.74|1343.74|1352.34|1350.34|1345.5|1343.5|0
1641834600000|2022-01-10 17:10:00|1345.98|1343.98|1351.85|1349.85|1352.59|1350.59|1345.98|1343.98|0
1641834900000|2022-01-10 17:15:00|1351.61|1349.61|1347.45|1345.45|1352.34|1350.34|1346.96|1344.96|0
1641835200000|2022-01-10 17:20:00|1347.2|1345.2|1347.94|1345.94|1349.16|1347.16|1346.47|1344.47|0
1641835500000|2022-01-10 17:25:00|1348.18|1346.18|1348.43|1346.43|1350.87|1348.87|1346.71|1344.71|0
1641835800000|2022-01-10 17:30:00|1348.18|1346.18|1346.71|1344.71|1349.16|1347.16|1344.76|1342.76|0
1641836100000|2022-01-10 17:35:00|1346.96|1344.96|1345.98|1343.98|1349.16|1347.16|1345.73|1343.73|0
1641836400000|2022-01-10 17:40:00|1346.22|1344.22|1348.42|1346.42|1354.78|1352.78|1345.24|1343.24|0
1641836700000|2022-01-10 17:45:00|1348.18|1346.18|1350.27|1348.27|1354.92|1352.92|1348.18|1346.18|0
1641837000000|2022-01-10 17:50:00|1350.52|1348.52|1362.26|1360.26|1366.66|1364.66|1348.56|1346.56|0
1641837300000|2022-01-10 17:55:00|1362.13|1360.13|1357.48|1355.48|1362.13|1360.13|1356.14|1354.14|0
1641837600000|2022-01-10 18:00:00|1357.36|1355.36|1359.81|1357.81|1363.72|1361.72|1356.14|1354.14|0
1641837900000|2022-01-10 18:05:00|1359.56|1357.56|1362.5|1360.5|1365.06|1363.06|1359.32|1357.32|0
1641838200000|2022-01-10 18:10:00|1362.99|1360.99|1365.19|1363.19|1365.92|1363.92|1361.27|1359.27|0
1641838500000|2022-01-10 18:15:00|1365.92|1363.92|1367.64|1365.64|1367.64|1365.64|1363.72|1361.72|0
1641838800000|2022-01-10 18:20:00|1367.39|1365.39|1371.47|1369.47|1372.53|1370.53|1362.99|1360.99|0
1641839100000|2022-01-10 18:25:00|1371.41|1369.41|1369.99|1367.99|1372.69|1370.69|1369.26|1367.26|0
1641839400000|2022-01-10 18:30:00|1370.24|1368.24|1368.52|1366.52|1373.67|1371.67|1366.56|1364.56|0
1641839700000|2022-01-10 18:35:00|1368.77|1366.77|1366.81|1364.81|1371.22|1369.22|1366.81|1364.81|0
1641840000000|2022-01-10 18:40:00|1367.3|1365.3|1376.6|1374.6|1376.85|1374.85|1366.81|1364.81|0
1641840300000|2022-01-10 18:45:00|1376.36|1374.36|1378.71|1376.71|1379.69|1377.69|1373.32|1371.32|0
1641840600000|2022-01-10 18:50:00|1378.96|1376.96|1384.35|1382.35|1385.57|1383.57|1378.71|1376.71|0
1641840900000|2022-01-10 18:55:00|1384.59|1382.59|1383.37|1381.37|1386.06|1384.06|1377.97|1375.97|0
1641841200000|2022-01-10 19:00:00|1383.12|1381.12|1389.74|1387.74|1390.23|1388.23|1382.14|1380.14|0
1641841500000|2022-01-10 19:05:00|1390.1|1388.1|1394.22|1392.22|1394.47|1392.47|1387.35|1385.35|0
1641841800000|2022-01-10 19:10:00|1393.97|1391.97|1391.52|1389.52|1394.47|1392.47|1389.56|1387.56|0
1641842100000|2022-01-10 19:15:00|1390.54|1388.54|1393.48|1391.48|1397.65|1395.65|1390.54|1388.54|0
1641842400000|2022-01-10 19:20:00|1392.75|1390.75|1393.24|1391.24|1395.94|1393.94|1392.01|1390.01|0
1641842700000|2022-01-10 19:25:00|1393.48|1391.48|1395.2|1393.2|1396.42|1394.42|1391.52|1389.52|0
1641843000000|2022-01-10 19:30:00|1394.95|1392.95|1397.65|1395.65|1397.65|1395.65|1392.5|1390.5|0
1641843300000|2022-01-10 19:35:00|1398.39|1396.39|1396.42|1394.42|1400.6|1398.6|1395.69|1393.69|0
1641843600000|2022-01-10 19:40:00|1396.67|1394.67|1393.72|1391.72|1402.07|1400.07|1393.72|1391.72|0
1641843900000|2022-01-10 19:45:00|1394.21|1392.21|1395.07|1393.07|1396.67|1394.67|1393.97|1391.97|0
1641844200000|2022-01-10 19:50:00|1395.19|1393.19|1386.6|1384.6|1395.68|1393.68|1385.62|1383.62|0
1641844500000|2022-01-10 19:55:00|1386.36|1384.36|1393.47|1391.47|1395.19|1393.19|1385.38|1383.38|0
1641844800000|2022-01-10 20:00:00|1393.72|1391.72|1390.28|1388.28|1398.63|1396.63|1390.04|1388.04|0
1641845100000|2022-01-10 20:05:00|1391.26|1389.26|1384.64|1382.64|1391.51|1389.51|1380.47|1378.47|0
1641845400000|2022-01-10 20:10:00|1385.13|1383.13|1383.82|1381.82|1392|1390|1383.7|1381.7|0
1641845700000|2022-01-10 20:15:00|1385.17|1383.17|1387.87|1385.87|1391.79|1389.79|1381|1379|0
1641846000000|2022-01-10 20:20:00|1386.15|1384.15|1389.83|1387.83|1390.32|1388.32|1384.92|1382.92|0
1641846300000|2022-01-10 20:25:00|1389.34|1387.34|1390.81|1388.81|1392.53|1390.53|1388.36|1386.36|0
1641846600000|2022-01-10 20:30:00|1390.32|1388.32|1395.47|1393.47|1395.96|1393.96|1386.39|1384.39|0
1641846900000|2022-01-10 20:35:00|1395.96|1393.96|1394.49|1392.49|1398.42|1396.42|1392.04|1390.04|0
1641847200000|2022-01-10 20:40:00|1395.47|1393.47|1396.21|1394.21|1403.08|1401.08|1392.04|1390.04|0
1641847500000|2022-01-10 20:45:00|1395.47|1393.47|1402.34|1400.34|1405.04|1403.04|1395.47|1393.47|0
1641847800000|2022-01-10 20:50:00|1400.87|1398.87|1407.5|1405.5|1409.46|1407.46|1400.87|1398.87|0
1641848100000|2022-01-10 20:55:00|1407.01|1405.01|1417.57|1415.57|1420.76|1418.76|1407.01|1405.01|0
1641848400000|2022-01-10 21:00:00|1416.59|1414.59|1417.57|1415.57|1420.03|1418.03|1416.59|1414.59|0
1641848700000|2022-01-10 21:05:00|1417.82|1415.82|1418.56|1416.56|1419.54|1417.54|1417.33|1415.33|0
1641849000000|2022-01-10 21:10:00|1418.31|1416.31|1417.82|1415.82|1418.8|1416.8|1417.08|1415.08|0
1641849300000|2022-01-10 21:15:00|1417.57|1415.57|1419.59|1416.99|1420.08|1417.48|1417.57|1415.03|0
1641849600000|2022-01-10 21:20:00|1419.84|1417.24|1420.57|1417.97|1421.31|1418.71|1419.59|1416.99|0
1641849900000|2022-01-10 21:25:00|1420.33|1417.73|1420.08|1417.48|1420.82|1418.22|1419.59|1416.99|0
1641850200000|2022-01-10 21:30:00|1420.33|1417.73|1419.34|1416.74|1420.57|1417.97|1418.85|1416.25|0
1641850500000|2022-01-10 21:35:00|1419.59|1416.99|1421.55|1418.95|1421.56|1418.96|1419.59|1416.99|0
1641850800000|2022-01-10 21:40:00|1421.31|1418.71|1420.57|1417.97|1421.55|1418.95|1420.57|1417.97|0
1641851100000|2022-01-10 21:45:00|1421.06|1418.46|1418.6|1416|1421.31|1418.71|1418.6|1416|0
1641851400000|2022-01-10 21:50:00|1418.36|1415.76|1417.62|1415.02|1419.59|1416.99|1417.62|1415.02|0
1641851700000|2022-01-10 21:55:00|1417.86|1415.26|1418.72|1416.12|1418.72|1416.12|1416.63|1414.03|0
1641852000000|2022-01-10 22:00:00|1418.69|1416.09|1419.29|1416.69|1419.29|1416.69|1418.11|1415.51|0
1641852300000|2022-01-10 22:05:00|1419.33|1416.73|1418.65|1416.05|1419.33|1416.73|1418.61|1416.01|0
1641852600000|2022-01-10 22:10:00|1418.58|1415.98|1418.58|1415.98|1418.58|1415.98|1418.36|1415.76|0
1641852900000|2022-01-10 22:15:00|1418.65|1416.05|1419.39|1416.79|1419.39|1416.79|1418.58|1415.98|0
1641853200000|2022-01-10 22:20:00|1419.43|1416.83|1419.54|1416.94|1419.54|1416.94|1419.39|1416.79|0
1641853500000|2022-01-10 22:25:00|1419.39|1416.79|1419.82|1417.22|1420.33|1417.73|1419.35|1416.75|0
1641853800000|2022-01-10 22:30:00|1419.85|1417.25|1419.68|1417.08|1419.85|1417.25|1419.57|1416.97|0
1641854100000|2022-01-10 22:35:00|1419.61|1417.01|1419.82|1417.22|1419.82|1417.22|1419.61|1417.01|0
1641854400000|2022-01-10 22:40:00|1419.93|1417.33|1420.07|1417.47|1420.07|1417.47|1419.93|1417.33|0
1641854700000|2022-01-10 22:45:00|1420|1417.4|1420.21|1417.61|1420.54|1417.94|1420|1417.4|0
1641855000000|2022-01-10 22:50:00|1420.32|1417.72|1420.72|1418.12|1421.08|1418.48|1420.21|1417.61|0
1641855300000|2022-01-10 22:55:00|1420.5|1417.9|1420.71|1418.11|1420.72|1418.12|1419.85|1417.25|0
1641855600000|2022-01-10 23:00:00|1420.68|1418.08|1419.57|1416.97|1420.92|1418.32|1418.1|1415.5|0
1641855900000|2022-01-10 23:05:00|1419.82|1417.22|1418.1|1415.5|1420.8|1418.2|1416.87|1414.27|0
1641856200000|2022-01-10 23:10:00|1418.34|1415.74|1421.29|1418.69|1421.78|1419.18|1418.34|1415.74|0
1641856500000|2022-01-10 23:15:00|1421.54|1418.94|1421.54|1418.94|1422.03|1419.43|1420.67|1418.07|0
1641856800000|2022-01-10 23:20:00|1421.78|1419.18|1424.49|1421.89|1424.61|1422.01|1421.78|1419.18|0
1641857100000|2022-01-10 23:25:00|1424.11|1421.51|1424.16|1421.56|1424.9|1422.3|1422.44|1419.84|0
1641857400000|2022-01-10 23:30:00|1423.67|1421.07|1422.19|1419.59|1424.41|1421.81|1422.19|1419.59|0
1641857700000|2022-01-10 23:35:00|1422.44|1419.84|1421.33|1418.73|1423.18|1420.58|1421.33|1418.73|0
1641858000000|2022-01-10 23:40:00|1421.21|1418.61|1423.67|1421.07|1424.16|1421.56|1420.96|1418.36|0
1641858300000|2022-01-10 23:45:00|1424.16|1421.56|1422.44|1419.84|1424.16|1421.56|1421.94|1419.34|0
1641858600000|2022-01-10 23:50:00|1422.55|1419.95|1421.32|1418.72|1422.68|1420.08|1421.2|1418.6|0
1641858900000|2022-01-10 23:55:00|1421.2|1418.6|1421.45|1418.85|1422.43|1419.83|1421.2|1418.6|0
1641859200000|2022-01-11 00:00:00|1421.2|1418.6|1423.42|1420.82|1423.66|1421.06|1421.2|1418.6|0
1641859500000|2022-01-11 00:05:00|1423.66|1421.06|1422.92|1420.32|1424.65|1422.05|1421.94|1419.34|0
1641859800000|2022-01-11 00:10:00|1422.8|1420.2|1424.65|1422.05|1425.14|1422.54|1422.68|1420.08|0
1641860100000|2022-01-11 00:15:00|1424.4|1421.8|1417.51|1414.91|1424.4|1421.8|1417.27|1414.67|0
1641860400000|2022-01-11 00:20:00|1417.27|1414.67|1414.56|1411.96|1418.74|1416.14|1414.31|1411.71|0
1641860700000|2022-01-11 00:25:00|1414.81|1412.21|1415.05|1412.45|1417.51|1414.91|1414.81|1412.21|0
1641861000000|2022-01-11 00:30:00|1414.92|1412.32|1415.3|1412.7|1415.66|1413.06|1414.07|1411.47|0
1641861300000|2022-01-11 00:35:00|1414.92|1412.32|1418.25|1415.65|1418.25|1415.65|1414.8|1412.2|0
1641861600000|2022-01-11 00:40:00|1418.36|1415.76|1420.58|1417.98|1420.7|1418.1|1417.75|1415.15|0
1641861900000|2022-01-11 00:45:00|1420.46|1417.86|1419.97|1417.37|1421.93|1419.33|1419.97|1417.37|0
1641862200000|2022-01-11 00:50:00|1419.84|1417.24|1422.18|1419.58|1422.18|1419.58|1419.23|1416.63|0
1641862500000|2022-01-11 00:55:00|1422.3|1419.7|1422.67|1420.07|1423.41|1420.81|1422.3|1419.7|0
1641862800000|2022-01-11 01:00:00|1422.92|1420.32|1421.44|1418.84|1423.41|1420.81|1420.46|1417.86|0
1641863100000|2022-01-11 01:05:00|1421.56|1418.96|1420.95|1418.35|1422.67|1420.07|1420.95|1418.35|0
1641863400000|2022-01-11 01:10:00|1420.7|1418.1|1416.03|1413.43|1420.95|1418.35|1415.78|1413.18|0
1641863700000|2022-01-11 01:15:00|1415.53|1412.93|1419.22|1416.62|1419.71|1417.11|1411.85|1409.25|0
1641864000000|2022-01-11 01:20:00|1419.47|1416.87|1417.37|1414.77|1420.08|1417.48|1417.25|1414.65|0
1641864300000|2022-01-11 01:25:00|1418.24|1415.64|1418.48|1415.88|1418.98|1416.38|1417.75|1415.15|0
1641864600000|2022-01-11 01:30:00|1418.35|1415.75|1414.79|1412.19|1419.71|1417.11|1414.06|1411.46|0
1641864900000|2022-01-11 01:35:00|1415.04|1412.44|1417.74|1415.14|1419.34|1416.74|1415.04|1412.44|0
1641865200000|2022-01-11 01:40:00|1417.5|1414.9|1417|1414.4|1418.23|1415.63|1416.27|1413.67|0
1641865500000|2022-01-11 01:45:00|1416.76|1414.16|1415.65|1413.05|1417.86|1415.26|1415.04|1412.44|0
1641865800000|2022-01-11 01:50:00|1414.66|1412.06|1411.84|1409.24|1417|1414.4|1411.59|1408.99|0
1641866100000|2022-01-11 01:55:00|1412.08|1409.48|1414.05|1411.45|1415.04|1412.44|1411.84|1409.24|0
1641866400000|2022-01-11 02:00:00|1413.92|1411.32|1413.8|1411.2|1414.79|1412.19|1413.31|1410.71|0
1641866700000|2022-01-11 02:05:00|1413.43|1410.83|1418.48|1415.88|1418.97|1416.37|1413.43|1410.83|0
1641867000000|2022-01-11 02:10:00|1418.23|1415.63|1421.67|1419.07|1421.92|1419.32|1418.23|1415.63|0
1641867300000|2022-01-11 02:15:00|1421.79|1419.19|1421.18|1418.58|1422.16|1419.56|1420.69|1418.09|0
1641867600000|2022-01-11 02:20:00|1421.43|1418.83|1424.13|1421.53|1424.38|1421.78|1421.18|1418.58|0
1641867900000|2022-01-11 02:25:00|1423.88|1421.28|1423.15|1420.55|1424.62|1422.02|1423.15|1420.55|0
1641868200000|2022-01-11 02:30:00|1423.26|1420.66|1421.92|1419.32|1423.88|1421.28|1421.92|1419.32|0
1641868500000|2022-01-11 02:35:00|1421.79|1419.19|1421.91|1419.31|1422.03|1419.43|1420.68|1418.08|0
1641868800000|2022-01-11 02:40:00|1421.79|1419.19|1421.05|1418.45|1422.03|1419.43|1420.56|1417.96|0
1641869100000|2022-01-11 02:45:00|1420.93|1418.33|1422.16|1419.56|1423.39|1420.79|1420.93|1418.33|0
1641869400000|2022-01-11 02:50:00|1422.03|1419.43|1423.39|1420.79|1424.13|1421.53|1421.17|1418.57|0
1641869700000|2022-01-11 02:55:00|1423.51|1420.91|1424.12|1421.52|1424.86|1422.26|1423.39|1420.79|0
1641870000000|2022-01-11 03:00:00|1423.88|1421.28|1423.14|1420.54|1424.62|1422.02|1422.89|1420.29|0
1641870300000|2022-01-11 03:05:00|1423.01|1420.41|1422.4|1419.8|1423.63|1421.03|1422.4|1419.8|0
1641870600000|2022-01-11 03:10:00|1422.89|1420.29|1421.66|1419.06|1423.14|1420.54|1421.17|1418.57|0
1641870900000|2022-01-11 03:15:00|1421.91|1419.31|1424.12|1421.52|1424.12|1421.52|1421.66|1419.06|0
1641871200000|2022-01-11 03:20:00|1424.37|1421.77|1424.12|1421.52|1424.61|1422.01|1423.63|1421.03|0
1641871500000|2022-01-11 03:25:00|1424.37|1421.77|1423.38|1420.78|1424.61|1422.01|1423.25|1420.65|0
1641871800000|2022-01-11 03:30:00|1423.14|1420.54|1423.63|1421.03|1424.12|1421.52|1423.14|1420.54|0
1641872100000|2022-01-11 03:35:00|1423.38|1420.78|1422.89|1420.29|1423.87|1421.27|1422.4|1419.8|0
1641872400000|2022-01-11 03:40:00|1423.01|1420.41|1423.38|1420.78|1423.87|1421.27|1422.64|1420.04|0
1641872700000|2022-01-11 03:45:00|1423.13|1420.53|1422.89|1420.29|1423.13|1420.53|1421.66|1419.06|0
1641873000000|2022-01-11 03:50:00|1422.76|1420.16|1419.44|1416.84|1422.89|1420.29|1419.44|1416.84|0
1641873300000|2022-01-11 03:55:00|1419.2|1416.6|1420.18|1417.58|1420.67|1418.07|1419.2|1416.6|0
1641873600000|2022-01-11 04:00:00|1420.3|1417.7|1419.93|1417.33|1420.54|1417.94|1419.44|1416.84|0
1641873900000|2022-01-11 04:05:00|1420.05|1417.45|1418.7|1416.1|1420.42|1417.82|1418.7|1416.1|0
1641874200000|2022-01-11 04:10:00|1417.96|1415.36|1416.49|1413.89|1418.46|1415.86|1416.36|1413.76|0
1641874500000|2022-01-11 04:15:00|1416.73|1414.13|1417.96|1415.36|1418.7|1416.1|1416.73|1414.13|0
1641874800000|2022-01-11 04:20:00|1417.72|1415.12|1416.48|1413.88|1418.21|1415.61|1416.24|1413.64|0
1641875100000|2022-01-11 04:25:00|1416.6|1414|1416.48|1413.88|1416.98|1414.38|1416.24|1413.64|0
1641875400000|2022-01-11 04:30:00|1416.73|1414.13|1416.24|1413.64|1416.73|1414.13|1415.99|1413.39|0
1641875700000|2022-01-11 04:35:00|1415.99|1413.39|1416.97|1414.37|1416.97|1414.37|1414.27|1411.67|0
1641876000000|2022-01-11 04:40:00|1417.22|1414.62|1418.2|1415.6|1418.94|1416.34|1417.22|1414.62|0
1641876300000|2022-01-11 04:45:00|1417.96|1415.36|1418.45|1415.85|1418.45|1415.85|1417.71|1415.11|0
1641876600000|2022-01-11 04:50:00|1418.32|1415.72|1418.45|1415.85|1419.19|1416.59|1418.2|1415.6|0
1641876900000|2022-01-11 04:55:00|1418.2|1415.6|1417.71|1415.11|1418.45|1415.85|1416.97|1414.37|0
1641877200000|2022-01-11 05:00:00|1417.46|1414.86|1419.18|1416.58|1419.92|1417.32|1416.72|1414.12|0
1641877500000|2022-01-11 05:05:00|1418.94|1416.34|1418.2|1415.6|1420.41|1417.81|1418.2|1415.6|0
1641877800000|2022-01-11 05:10:00|1417.71|1415.11|1417.09|1414.49|1417.95|1415.35|1416.72|1414.12|0
1641878100000|2022-01-11 05:15:00|1416.72|1414.12|1415.98|1413.38|1417.71|1415.11|1415.49|1412.89|0
1641878400000|2022-01-11 05:20:00|1416.35|1413.75|1415.49|1412.89|1416.72|1414.12|1415.49|1412.89|0
1641878700000|2022-01-11 05:25:00|1415.36|1412.76|1416.97|1414.37|1418.69|1416.09|1415.24|1412.64|0
1641879000000|2022-01-11 05:30:00|1416.72|1414.12|1417.33|1414.73|1418.2|1415.6|1416.72|1414.12|0
1641879300000|2022-01-11 05:35:00|1418.07|1415.47|1415.98|1413.38|1419.18|1416.58|1415.73|1413.13|0
1641879600000|2022-01-11 05:40:00|1416.1|1413.5|1416.72|1414.12|1417.21|1414.61|1415.73|1413.13|0
1641879900000|2022-01-11 05:45:00|1416.47|1413.87|1415.24|1412.64|1416.59|1413.99|1414.99|1412.39|0
1641880200000|2022-01-11 05:50:00|1415.57|1412.97|1416.06|1413.46|1417.53|1414.93|1415.57|1412.97|0
1641880500000|2022-01-11 05:55:00|1416.3|1413.7|1417.41|1414.81|1417.78|1415.18|1416.18|1413.58|0
1641880800000|2022-01-11 06:00:00|1417.78|1415.18|1415.19|1412.59|1418.76|1416.16|1414.58|1411.98|0
1641881100000|2022-01-11 06:05:00|1415.07|1412.47|1414.83|1412.23|1416.06|1413.46|1414.09|1411.49|0
1641881400000|2022-01-11 06:10:00|1414.7|1412.1|1415.81|1413.21|1416.05|1413.45|1413.84|1411.24|0
1641881700000|2022-01-11 06:15:00|1415.68|1413.08|1415.32|1412.72|1416.05|1413.45|1414.82|1412.22|0
1641882000000|2022-01-11 06:20:00|1415.56|1412.96|1415.07|1412.47|1416.3|1413.7|1414.82|1412.22|0
1641882300000|2022-01-11 06:25:00|1415.19|1412.59|1412.86|1410.26|1415.32|1412.72|1412.86|1410.26|0
1641882600000|2022-01-11 06:30:00|1413.1|1410.5|1415.07|1412.47|1415.81|1413.21|1412.61|1410.01|0
1641882900000|2022-01-11 06:35:00|1415.31|1412.71|1413.84|1411.24|1416.79|1414.19|1413.84|1411.24|0
1641883200000|2022-01-11 06:40:00|1414.08|1411.48|1412.36|1409.76|1414.33|1411.73|1412.36|1409.76|0
1641883500000|2022-01-11 06:45:00|1412.48|1409.88|1412.85|1410.25|1413.59|1410.99|1412.11|1409.51|0
1641883800000|2022-01-11 06:50:00|1412.72|1410.12|1411.13|1408.53|1412.85|1410.25|1409.9|1407.3|0
1641884100000|2022-01-11 06:55:00|1411.38|1408.78|1414.82|1412.22|1414.82|1412.22|1411.38|1408.78|0
1641884400000|2022-01-11 07:00:00|1415.56|1412.96|1413.46|1410.86|1416.29|1413.69|1412.48|1409.88|0
1641884700000|2022-01-11 07:05:00|1413.59|1410.99|1416.29|1413.69|1416.29|1413.69|1412.6|1410|0
1641885000000|2022-01-11 07:10:00|1416.05|1413.45|1416.04|1413.44|1416.54|1413.94|1414.44|1411.84|0
1641885300000|2022-01-11 07:15:00|1416.16|1413.56|1419.49|1416.89|1419.73|1417.13|1416.04|1413.44|0
1641885600000|2022-01-11 07:20:00|1419.85|1417.25|1418.87|1416.27|1420.47|1417.87|1418.26|1415.66|0
1641885900000|2022-01-11 07:25:00|1418.75|1416.15|1420.71|1418.11|1421.45|1418.85|1418.75|1416.15|0
1641886200000|2022-01-11 07:30:00|1421.08|1418.48|1421.21|1418.61|1421.45|1418.85|1419.24|1416.64|0
1641886500000|2022-01-11 07:35:00|1420.96|1418.36|1418.99|1416.39|1420.96|1418.36|1418.5|1415.9|0
1641886800000|2022-01-11 07:40:00|1418.86|1416.26|1419.48|1416.88|1420.22|1417.62|1418.86|1416.26|0
1641887100000|2022-01-11 07:45:00|1419.73|1417.13|1420.71|1418.11|1421.7|1419.1|1418.25|1415.65|0
1641887400000|2022-01-11 07:50:00|1420.96|1418.36|1421.45|1418.85|1421.94|1419.34|1419.97|1417.37|0
1641887700000|2022-01-11 07:55:00|1421.2|1418.6|1421.69|1419.09|1422.43|1419.83|1420.71|1418.11|0
1641888000000|2022-01-11 08:00:00|1422.18|1419.58|1424.4|1421.8|1424.4|1421.8|1421.2|1418.6|0
1641888300000|2022-01-11 08:05:00|1423.97|1421.97|1419.92|1417.92|1427.54|1425.54|1419.67|1417.67|0
1641888600000|2022-01-11 08:10:00|1420.41|1418.41|1418.44|1416.44|1420.41|1418.41|1416.96|1414.96|0
1641888900000|2022-01-11 08:15:00|1418.68|1416.68|1417.7|1415.7|1419.54|1417.54|1416.47|1414.47|0
1641889200000|2022-01-11 08:20:00|1417.95|1415.95|1420.65|1418.65|1422.86|1420.86|1417.82|1415.82|0
1641889500000|2022-01-11 08:25:00|1420.4|1418.4|1418.19|1416.19|1420.52|1418.52|1416.71|1414.71|0
1641889800000|2022-01-11 08:30:00|1416.96|1414.96|1412.53|1410.53|1417.21|1415.21|1412.29|1410.29|0
1641890100000|2022-01-11 08:35:00|1412.78|1410.78|1416.71|1414.71|1417.45|1415.45|1412.65|1410.65|0
1641890400000|2022-01-11 08:40:00|1417.2|1415.2|1420.4|1418.4|1421.14|1419.14|1416.47|1414.47|0
1641890700000|2022-01-11 08:45:00|1420.65|1418.65|1420.89|1418.89|1422.12|1420.12|1418.68|1416.68|0
1641891000000|2022-01-11 08:50:00|1420.65|1418.65|1420.89|1418.89|1422.37|1420.37|1419.17|1417.17|0
1641891300000|2022-01-11 08:55:00|1421.14|1419.14|1422.86|1420.86|1423.1|1421.1|1419.17|1417.17|0
1641891600000|2022-01-11 09:00:00|1423.1|1421.1|1426.06|1424.06|1426.79|1424.79|1422.61|1420.61|0
1641891900000|2022-01-11 09:05:00|1426.3|1424.3|1426.17|1424.17|1426.79|1424.79|1424.33|1422.33|0
1641892200000|2022-01-11 09:10:00|1426.3|1424.3|1429.25|1427.25|1429.75|1427.75|1424.7|1422.7|0
1641892500000|2022-01-11 09:15:00|1428.76|1426.76|1432.45|1430.45|1432.94|1430.94|1427.78|1425.78|0
1641892800000|2022-01-11 09:20:00|1432.7|1430.7|1435.4|1433.4|1436.14|1434.14|1431.71|1429.71|0
1641893100000|2022-01-11 09:25:00|1435.16|1433.16|1435.28|1433.28|1436.14|1434.14|1434.17|1432.17|0
1641893400000|2022-01-11 09:30:00|1435.4|1433.4|1437.86|1435.86|1439.1|1437.1|1435.4|1433.4|0
1641893700000|2022-01-11 09:35:00|1437.62|1435.62|1439.76|1437.76|1440.25|1438.25|1437.13|1435.13|0
1641894000000|2022-01-11 09:40:00|1439.52|1437.52|1440.25|1438.25|1440.5|1438.5|1438.53|1436.53|0
1641894300000|2022-01-11 09:45:00|1440.01|1438.01|1441.85|1439.85|1442.47|1440.47|1439.27|1437.27|0
1641894600000|2022-01-11 09:50:00|1441.73|1439.73|1441.24|1439.24|1442.22|1440.22|1440.75|1438.75|0
1641894900000|2022-01-11 09:55:00|1441.48|1439.48|1438.91|1436.91|1441.62|1439.62|1438.17|1436.17|0
1641895200000|2022-01-11 10:00:00|1439.41|1437.41|1441.13|1439.13|1441.13|1439.13|1437.68|1435.68|0
1641895500000|2022-01-11 10:05:00|1440.88|1438.88|1440.88|1438.88|1443.59|1441.59|1440.39|1438.39|0
1641895800000|2022-01-11 10:10:00|1440.39|1438.39|1439.52|1437.52|1440.75|1438.75|1438.54|1436.54|0
1641896100000|2022-01-11 10:15:00|1439.4|1437.4|1439.4|1437.4|1439.89|1437.89|1437.93|1435.93|0
1641896400000|2022-01-11 10:20:00|1439.65|1437.65|1437.8|1435.8|1439.89|1437.89|1436.2|1434.2|0
1641896700000|2022-01-11 10:25:00|1437.92|1435.92|1436.2|1434.2|1439.03|1437.03|1436.2|1434.2|0
1641897000000|2022-01-11 10:30:00|1436.32|1434.32|1437.18|1435.18|1437.68|1435.68|1436.2|1434.2|0
1641897300000|2022-01-11 10:35:00|1437.06|1435.06|1437.92|1435.92|1439.15|1437.15|1436.94|1434.94|0
1641897600000|2022-01-11 10:40:00|1437.68|1435.68|1439.02|1437.02|1439.4|1437.4|1437.55|1435.55|0
1641897900000|2022-01-11 10:45:00|1439.15|1437.15|1439.52|1437.52|1440.38|1438.38|1438.66|1436.66|0
1641898200000|2022-01-11 10:50:00|1439.64|1437.64|1439.64|1437.64|1439.64|1437.64|1437.43|1435.43|0
1641898500000|2022-01-11 10:55:00|1439.89|1437.89|1437.43|1435.43|1439.89|1437.89|1436.93|1434.93|0
1641898800000|2022-01-11 11:00:00|1437.67|1435.67|1433.73|1431.73|1437.67|1435.67|1433.73|1431.73|0
1641899100000|2022-01-11 11:05:00|1433.98|1431.98|1433.73|1431.73|1434.47|1432.47|1431.27|1429.27|0
1641899400000|2022-01-11 11:10:00|1433.98|1431.98|1432.25|1430.25|1434.72|1432.72|1432.01|1430.01|0
1641899700000|2022-01-11 11:15:00|1432.5|1430.5|1432.99|1430.99|1434.22|1432.22|1432.25|1430.25|0
1641900000000|2022-01-11 11:20:00|1433.24|1431.24|1433.48|1431.48|1433.48|1431.48|1432.25|1430.25|0
1641900300000|2022-01-11 11:25:00|1433.24|1431.24|1432.01|1430.01|1433.48|1431.48|1431.76|1429.76|0
1641900600000|2022-01-11 11:30:00|1432.25|1430.25|1434.22|1432.22|1434.96|1432.96|1431.76|1429.76|0
1641900900000|2022-01-11 11:35:00|1434.34|1432.34|1435.45|1433.45|1435.7|1433.7|1433.6|1431.6|0
1641901200000|2022-01-11 11:40:00|1434.96|1432.96|1435.94|1433.94|1435.94|1433.94|1434.96|1432.96|0
1641901500000|2022-01-11 11:45:00|1435.45|1433.45|1435.2|1433.2|1436.19|1434.19|1435.2|1433.2|0
1641901800000|2022-01-11 11:50:00|1435.07|1433.07|1437.42|1435.42|1437.66|1435.66|1434.96|1432.96|0
1641902100000|2022-01-11 11:55:00|1437.17|1435.17|1432.74|1430.74|1437.42|1435.42|1432.74|1430.74|0
1641902400000|2022-01-11 12:00:00|1431.76|1429.76|1433.48|1431.48|1434.22|1432.22|1431.26|1429.26|0
1641902700000|2022-01-11 12:05:00|1433.72|1431.72|1433.97|1431.97|1435.2|1433.2|1432.98|1430.98|0
1641903000000|2022-01-11 12:10:00|1433.72|1431.72|1433.48|1431.48|1434.71|1432.71|1432|1430|0
1641903300000|2022-01-11 12:15:00|1433.23|1431.23|1432.24|1430.24|1433.97|1431.97|1432|1430|0
1641903600000|2022-01-11 12:20:00|1432.49|1430.49|1433.47|1431.47|1434.21|1432.21|1432.49|1430.49|0
1641903900000|2022-01-11 12:25:00|1433.72|1431.72|1433.96|1431.96|1433.96|1431.96|1432.49|1430.49|0
1641904200000|2022-01-11 12:30:00|1434.21|1432.21|1432.98|1430.98|1434.21|1432.21|1431.75|1429.75|0
1641904500000|2022-01-11 12:35:00|1433.47|1431.47|1433.22|1431.22|1433.96|1431.96|1432.49|1430.49|0
1641904800000|2022-01-11 12:40:00|1432.98|1430.98|1432.6|1430.6|1433.72|1431.72|1432.49|1430.49|0
1641905100000|2022-01-11 12:45:00|1432.49|1430.49|1430.27|1428.27|1432.73|1430.73|1429.29|1427.29|0
1641905400000|2022-01-11 12:50:00|1430.52|1428.52|1430.02|1428.02|1432.24|1430.24|1429.9|1427.9|0
1641905700000|2022-01-11 12:55:00|1429.78|1427.78|1426.09|1424.09|1430.76|1428.76|1425.59|1423.59|0
1641906000000|2022-01-11 13:00:00|1426.45|1424.45|1428.55|1426.55|1429.78|1427.78|1424.48|1422.48|0
1641906300000|2022-01-11 13:05:00|1428.3|1426.3|1429.04|1427.04|1430.51|1428.51|1428.05|1426.05|0
1641906600000|2022-01-11 13:10:00|1428.79|1426.79|1428.05|1426.05|1429.28|1427.28|1427.31|1425.31|0
1641906900000|2022-01-11 13:15:00|1428.3|1426.3|1429.03|1427.03|1429.28|1427.28|1428.3|1426.3|0
1641907200000|2022-01-11 13:20:00|1428.79|1426.79|1428.05|1426.05|1428.79|1426.79|1427.31|1425.31|0
1641907500000|2022-01-11 13:25:00|1428.3|1426.3|1426.82|1424.82|1429.28|1427.28|1426.57|1424.57|0
1641907800000|2022-01-11 13:30:00|1427.06|1425.06|1428.79|1426.79|1430.26|1428.26|1426.82|1424.82|0
1641908100000|2022-01-11 13:35:00|1428.54|1426.54|1423.13|1421.13|1428.54|1426.54|1422.39|1420.39|0
1641908400000|2022-01-11 13:40:00|1423.37|1421.37|1420.42|1418.42|1423.62|1421.62|1418.7|1416.7|0
1641908700000|2022-01-11 13:45:00|1420.17|1418.17|1423.12|1421.12|1424.6|1422.6|1420.17|1418.17|0
1641909000000|2022-01-11 13:50:00|1422.88|1420.88|1418.57|1416.57|1422.88|1420.88|1417.47|1415.47|0
1641909300000|2022-01-11 13:55:00|1418.7|1416.7|1417.71|1415.71|1419.68|1417.68|1417.47|1415.47|0
1641909600000|2022-01-11 14:00:00|1417.83|1415.83|1414.51|1412.51|1418.2|1416.2|1414.27|1412.27|0
1641909900000|2022-01-11 14:05:00|1414.63|1412.63|1416.73|1414.73|1416.73|1414.73|1413.78|1411.78|0
1641910200000|2022-01-11 14:10:00|1416.23|1414.23|1416.48|1414.48|1416.97|1414.97|1414.38|1412.38|0
1641910500000|2022-01-11 14:15:00|1416.11|1414.11|1414.51|1412.51|1416.48|1414.48|1413.28|1411.28|0
1641910800000|2022-01-11 14:20:00|1414.38|1412.38|1416.97|1414.97|1416.97|1414.97|1414.27|1412.27|0
1641911100000|2022-01-11 14:25:00|1417.22|1415.22|1415.49|1413.49|1418.2|1416.2|1414.76|1412.76|0
1641911400000|2022-01-11 14:30:00|1415.74|1413.74|1402.98|1400.98|1416.48|1414.48|1402|1400|0
1641911700000|2022-01-11 14:35:00|1403.22|1401.22|1401.5|1399.5|1408.88|1406.88|1401.26|1399.26|0
1641912000000|2022-01-11 14:40:00|1401.75|1399.75|1393.15|1391.15|1401.75|1399.75|1386.52|1384.52|0
1641912300000|2022-01-11 14:45:00|1392.9|1390.9|1390.2|1388.2|1394.87|1392.87|1386.76|1384.76|0
1641912600000|2022-01-11 14:50:00|1388.97|1386.97|1390.69|1388.69|1401.01|1399.01|1386.76|1384.76|0
1641912900000|2022-01-11 14:55:00|1389.95|1387.95|1391.67|1389.67|1395.11|1393.11|1384.55|1382.55|0
1641913200000|2022-01-11 15:00:00|1392.16|1390.16|1404.2|1402.2|1404.94|1402.94|1389.95|1387.95|0
1641913500000|2022-01-11 15:05:00|1404.44|1402.44|1402.89|1400.89|1408.79|1406.79|1402.15|1400.15|0
1641913800000|2022-01-11 15:10:00|1402.64|1400.64|1402.64|1400.64|1408.54|1406.54|1402.64|1400.64|0
1641914100000|2022-01-11 15:15:00|1403.87|1401.87|1406.08|1404.08|1407.56|1405.56|1398.46|1396.46|0
1641914400000|2022-01-11 15:20:00|1404.61|1402.61|1402.15|1400.15|1408.54|1406.54|1402.15|1400.15|0
1641914700000|2022-01-11 15:25:00|1402.39|1400.39|1404.11|1402.11|1406.82|1404.82|1399.45|1397.45|0
1641915000000|2022-01-11 15:30:00|1404.36|1402.36|1396.74|1394.74|1412.72|1410.72|1396.49|1394.49|0
1641915300000|2022-01-11 15:35:00|1397.48|1395.48|1397.97|1395.97|1400.43|1398.43|1395.27|1393.27|0
1641915600000|2022-01-11 15:40:00|1397.72|1395.72|1388.82|1386.82|1397.72|1395.72|1387.1|1385.1|0
1641915900000|2022-01-11 15:45:00|1387.59|1385.59|1391.57|1389.57|1397.42|1395.42|1387.59|1385.59|0
1641916200000|2022-01-11 15:50:00|1390.84|1388.84|1393.78|1391.78|1394.52|1392.52|1387.89|1385.89|0
1641916500000|2022-01-11 15:55:00|1394.27|1392.27|1397.22|1395.22|1398.7|1396.7|1392.06|1390.06|0
1641916800000|2022-01-11 16:00:00|1397.47|1395.47|1407.3|1405.3|1410.49|1408.49|1396.73|1394.73|0
1641917100000|2022-01-11 16:05:00|1407.05|1405.05|1406.07|1404.07|1412.71|1410.71|1405.83|1403.83|0
1641917400000|2022-01-11 16:10:00|1407.06|1405.06|1417.14|1415.14|1418.61|1416.61|1407.06|1405.06|0
1641917700000|2022-01-11 16:15:00|1417.38|1415.38|1426.73|1424.73|1428.21|1426.21|1416.15|1414.15|0
1641918000000|2022-01-11 16:20:00|1427.47|1425.47|1425.75|1423.75|1430.18|1428.18|1421.81|1419.81|0
1641918300000|2022-01-11 16:25:00|1425.99|1423.99|1428.06|1426.06|1428.55|1426.55|1425.11|1423.11|0
1641918600000|2022-01-11 16:30:00|1428.31|1426.31|1426.34|1424.34|1428.31|1426.31|1424.86|1422.86|0
1641918900000|2022-01-11 16:35:00|1427.07|1425.07|1434.21|1432.21|1434.95|1432.95|1427.07|1425.07|0
1641919200000|2022-01-11 16:40:00|1434.46|1432.46|1438.65|1436.65|1442.83|1440.83|1434.21|1432.21|0
1641919500000|2022-01-11 16:45:00|1438.89|1436.89|1432.09|1430.09|1439.5|1437.5|1431.1|1429.1|0
1641919800000|2022-01-11 16:50:00|1432.82|1430.82|1436.52|1434.52|1438.24|1436.24|1432.82|1430.82|0
1641920100000|2022-01-11 16:55:00|1436.77|1434.77|1438|1436|1438.24|1436.24|1434.79|1432.79|0
1641920400000|2022-01-11 17:00:00|1438.49|1436.49|1439.3|1437.3|1439.72|1437.72|1436.03|1434.03|0
1641920700000|2022-01-11 17:05:00|1439.8|1437.8|1440.04|1438.04|1440.29|1438.29|1437.33|1435.33|0
1641921000000|2022-01-11 17:10:00|1440.29|1438.29|1440.78|1438.78|1440.78|1438.78|1437.45|1435.45|0
1641921300000|2022-01-11 17:15:00|1440.53|1438.53|1439.55|1437.55|1441.77|1439.77|1437.08|1435.08|0
1641921600000|2022-01-11 17:20:00|1439.79|1437.79|1438.56|1436.56|1440.29|1438.29|1437.58|1435.58|0
1641921900000|2022-01-11 17:25:00|1438.81|1436.81|1430.92|1428.92|1438.81|1436.81|1429.45|1427.45|0
1641922200000|2022-01-11 17:30:00|1431.17|1429.17|1432.89|1430.89|1435.36|1433.36|1429.69|1427.69|0
1641922500000|2022-01-11 17:35:00|1433.14|1431.14|1434.62|1432.62|1437.08|1435.08|1432.4|1430.4|0
1641922800000|2022-01-11 17:40:00|1434.86|1432.86|1437.33|1435.33|1437.57|1435.57|1433.88|1431.88|0
1641923100000|2022-01-11 17:45:00|1437.08|1435.08|1436.09|1434.09|1437.82|1435.82|1435.6|1433.6|0
1641923400000|2022-01-11 17:50:00|1436.59|1434.59|1440.53|1438.53|1440.53|1438.53|1435.85|1433.85|0
1641923700000|2022-01-11 17:55:00|1440.28|1438.28|1440.03|1438.03|1441.02|1439.02|1438.06|1436.06|0
1641924000000|2022-01-11 18:00:00|1439.79|1437.79|1437.57|1435.57|1439.79|1437.79|1434.37|1432.37|0
1641924300000|2022-01-11 18:05:00|1437.82|1435.82|1434.37|1432.37|1437.82|1435.82|1432.64|1430.64|0
1641924600000|2022-01-11 18:10:00|1434.61|1432.61|1438.55|1436.55|1439.29|1437.29|1434.61|1432.61|0
1641924900000|2022-01-11 18:15:00|1438.31|1436.31|1442.25|1440.25|1442.25|1440.25|1438.06|1436.06|0
1641925200000|2022-01-11 18:20:00|1442|1440|1445.8|1443.8|1445.8|1443.8|1442|1440|0
1641925500000|2022-01-11 18:25:00|1445.56|1443.56|1442.84|1440.84|1445.56|1443.56|1442.6|1440.6|0
1641925800000|2022-01-11 18:30:00|1443.09|1441.09|1443.83|1441.83|1444.82|1442.82|1442.1|1440.1|0
1641926100000|2022-01-11 18:35:00|1444.08|1442.08|1444.32|1442.32|1444.81|1442.81|1443.09|1441.09|0
1641926400000|2022-01-11 18:40:00|1444.57|1442.57|1444.57|1442.57|1445.31|1443.31|1443.58|1441.58|0
1641926700000|2022-01-11 18:45:00|1444.81|1442.81|1443.83|1441.83|1447.77|1445.77|1443.33|1441.33|0
1641927000000|2022-01-11 18:50:00|1444.07|1442.07|1445.18|1443.18|1446.04|1444.04|1444.07|1442.07|0
1641927300000|2022-01-11 18:55:00|1445.55|1443.55|1447.03|1445.03|1447.28|1445.28|1445.06|1443.06|0
1641927600000|2022-01-11 19:00:00|1446.78|1444.78|1444.56|1442.56|1447.28|1445.28|1443.82|1441.82|0
1641927900000|2022-01-11 19:05:00|1444.81|1442.81|1441.36|1439.36|1445.55|1443.55|1439.63|1437.63|0
1641928200000|2022-01-11 19:10:00|1441.85|1439.85|1442.95|1440.95|1443.58|1441.58|1440.62|1438.62|0
1641928500000|2022-01-11 19:15:00|1442.84|1440.84|1444.32|1442.32|1444.56|1442.56|1442.1|1440.1|0
1641928800000|2022-01-11 19:20:00|1444.07|1442.07|1444.31|1442.31|1444.56|1442.56|1442.1|1440.1|0
1641929100000|2022-01-11 19:25:00|1444.56|1442.56|1446.04|1444.04|1446.29|1444.29|1443.33|1441.33|0
1641929400000|2022-01-11 19:30:00|1445.79|1443.79|1444.56|1442.56|1445.79|1443.79|1442.83|1440.83|0
1641929700000|2022-01-11 19:35:00|1444.31|1442.31|1448.01|1446.01|1448.75|1446.75|1443.08|1441.08|0
1641930000000|2022-01-11 19:40:00|1447.76|1445.76|1449|1447|1449.24|1447.24|1447.27|1445.27|0
1641930300000|2022-01-11 19:45:00|1449.24|1447.24|1451.33|1449.33|1451.71|1449.71|1449|1447|0
1641930600000|2022-01-11 19:50:00|1451.21|1449.21|1452.2|1450.2|1452.94|1450.94|1449.73|1447.73|0
1641930900000|2022-01-11 19:55:00|1452.45|1450.45|1451.21|1449.21|1455.9|1453.9|1450.97|1448.97|0
1641931200000|2022-01-11 20:00:00|1451.46|1449.46|1453.68|1451.68|1454.67|1452.67|1451.21|1449.21|0
1641931500000|2022-01-11 20:05:00|1453.93|1451.93|1456.39|1454.39|1458.37|1456.37|1453.68|1451.68|0
1641931800000|2022-01-11 20:10:00|1456.14|1454.14|1455.9|1453.9|1456.39|1454.39|1453.68|1451.68|0
1641932100000|2022-01-11 20:15:00|1456.14|1454.14|1455.16|1453.16|1458.12|1456.12|1454.66|1452.66|0
1641932400000|2022-01-11 20:20:00|1455.4|1453.4|1455.55|1453.55|1458.26|1456.26|1455.16|1453.16|0
1641932700000|2022-01-11 20:25:00|1455.79|1453.79|1456.78|1454.78|1458.01|1456.01|1454.31|1452.31|0
1641933000000|2022-01-11 20:30:00|1456.53|1454.53|1455.79|1453.79|1459.24|1457.24|1455.05|1453.05|0
1641933300000|2022-01-11 20:35:00|1455.54|1453.54|1453.03|1451.03|1456.98|1454.98|1453.03|1451.03|0
1641933600000|2022-01-11 20:40:00|1452.79|1450.79|1455|1453|1455.25|1453.25|1451.55|1449.55|0
1641933900000|2022-01-11 20:45:00|1454.76|1452.76|1454.02|1452.02|1455.99|1453.99|1453.52|1451.52|0
1641934200000|2022-01-11 20:50:00|1453.77|1451.77|1452.78|1450.78|1453.77|1451.77|1448.59|1446.59|0
1641934500000|2022-01-11 20:55:00|1453.03|1451.03|1460.92|1458.92|1461.41|1459.41|1453.03|1451.03|0
1641934800000|2022-01-11 21:00:00|1460.67|1458.67|1460.91|1458.91|1462.64|1460.64|1460.42|1458.42|0
1641935100000|2022-01-11 21:05:00|1461.16|1459.16|1460.67|1458.67|1461.65|1459.65|1460.17|1458.17|0
1641935400000|2022-01-11 21:10:00|1460.42|1458.42|1459.93|1457.93|1460.67|1458.67|1459.19|1457.19|0
1641935700000|2022-01-11 21:15:00|1459.49|1456.89|1459.49|1456.89|1460.23|1457.63|1459.24|1456.64|0
1641936000000|2022-01-11 21:20:00|1459.61|1457.01|1459.49|1456.89|1460.47|1457.87|1459.49|1456.89|0
1641936300000|2022-01-11 21:25:00|1459.24|1456.64|1459.73|1457.13|1459.73|1457.13|1459.24|1456.64|0
1641936600000|2022-01-11 21:30:00|1459.98|1457.38|1459.98|1457.38|1459.98|1457.38|1459.73|1457.13|0
1641936900000|2022-01-11 21:35:00|1460.1|1457.5|1460.22|1457.62|1460.22|1457.62|1459.98|1457.38|0
1641937200000|2022-01-11 21:40:00|1459.98|1457.38|1460.96|1458.36|1460.96|1458.36|1459.98|1457.38|0
1641937500000|2022-01-11 21:45:00|1460.72|1458.12|1459.98|1457.38|1461.21|1458.61|1459.98|1457.38|0
1641937800000|2022-01-11 21:50:00|1460.22|1457.62|1459.97|1457.37|1460.47|1457.87|1459.97|1457.37|0
1641938100000|2022-01-11 21:55:00|1460.22|1457.62|1459.85|1457.25|1460.22|1457.62|1459.85|1457.25|0
1641938400000|2022-01-11 22:00:00|1460.03|1457.43|1459.82|1457.22|1460.32|1457.72|1459.82|1457.22|0
1641938700000|2022-01-11 22:05:00|1459.71|1457.11|1459.84|1457.24|1459.99|1457.39|1459.38|1456.78|0
1641939000000|2022-01-11 22:10:00|1459.6|1457|1459.71|1457.11|1459.71|1457.11|1459.6|1457|0
1641939300000|2022-01-11 22:15:00|1459.7|1457.1|1460.25|1457.65|1460.6|1458|1459.63|1457.03|0
1641939600000|2022-01-11 22:20:00|1460.21|1457.61|1460.21|1457.61|1460.21|1457.61|1460.14|1457.54|0
1641939900000|2022-01-11 22:25:00|1460.17|1457.57|1460.53|1457.93|1460.56|1457.96|1460.17|1457.57|0
1641940200000|2022-01-11 22:30:00|1460.82|1458.22|1460.35|1457.75|1460.82|1458.22|1460.31|1457.71|0
1641940500000|2022-01-11 22:35:00|1460.38|1457.78|1460.31|1457.71|1460.38|1457.78|1460.31|1457.71|0
1641940800000|2022-01-11 22:40:00|1460.27|1457.67|1460.27|1457.67|1460.27|1457.67|1460.24|1457.64|0
1641941400000|2022-01-11 22:50:00|1460.31|1457.71|1460.27|1457.67|1460.31|1457.71|1460.27|1457.67|0
1641941700000|2022-01-11 22:55:00|1460.09|1457.49|1460.27|1457.67|1460.45|1457.85|1460.09|1457.49|0
1641942000000|2022-01-11 23:00:00|1460.58|1457.98|1461.44|1458.84|1461.44|1458.84|1459.34|1456.74|0
1641942300000|2022-01-11 23:05:00|1461.2|1458.6|1461.31|1458.71|1462.92|1460.32|1460.95|1458.35|0
1641942600000|2022-01-11 23:10:00|1461.44|1458.84|1460.46|1457.86|1461.69|1459.09|1460.21|1457.61|0
1641942900000|2022-01-11 23:15:00|1460.57|1457.97|1459.47|1456.87|1460.7|1458.1|1458.98|1456.38|0
1641943200000|2022-01-11 23:20:00|1459.59|1456.99|1459.22|1456.62|1459.96|1457.36|1458.73|1456.13|0
1641943500000|2022-01-11 23:25:00|1458.97|1456.37|1459.22|1456.62|1459.47|1456.87|1458.97|1456.37|0
1641943800000|2022-01-11 23:30:00|1459.34|1456.74|1460.21|1457.61|1460.21|1457.61|1459.34|1456.74|0
1641944100000|2022-01-11 23:35:00|1459.96|1457.36|1458.97|1456.37|1460.21|1457.61|1458.48|1455.88|0
1641944400000|2022-01-11 23:40:00|1459.22|1456.62|1459.96|1457.36|1460.45|1457.85|1458.73|1456.13|0
1641944700000|2022-01-11 23:45:00|1459.71|1457.11|1458.97|1456.37|1460.45|1457.85|1458.48|1455.88|0
1641945000000|2022-01-11 23:50:00|1458.84|1456.24|1458.97|1456.37|1459.22|1456.62|1458.48|1455.88|0
1641945300000|2022-01-11 23:55:00|1458.84|1456.24|1459.46|1456.86|1459.96|1457.36|1458.59|1455.99|0
1641945600000|2022-01-12 00:00:00|1459.22|1456.62|1459.09|1456.49|1460.2|1457.6|1458.72|1456.12|0
1641945900000|2022-01-12 00:05:00|1459.21|1456.61|1459.95|1457.35|1460.45|1457.85|1458.97|1456.37|0
1641946200000|2022-01-12 00:10:00|1459.71|1457.11|1459.46|1456.86|1459.71|1457.11|1458.72|1456.12|0
1641946500000|2022-01-12 00:15:00|1459.71|1457.11|1460.44|1457.84|1461.18|1458.58|1459.71|1457.11|0
1641946800000|2022-01-12 00:20:00|1460.69|1458.09|1461.8|1459.2|1462.17|1459.57|1460.2|1457.6|0
1641947100000|2022-01-12 00:25:00|1461.68|1459.08|1462.91|1460.31|1463.65|1461.05|1461.68|1459.08|0
1641947400000|2022-01-12 00:30:00|1463.4|1460.8|1463.65|1461.05|1464.88|1462.28|1462.91|1460.31|0
1641947700000|2022-01-12 00:35:00|1463.89|1461.29|1463.65|1461.05|1464.63|1462.03|1463.15|1460.55|0
1641948000000|2022-01-12 00:40:00|1463.89|1461.29|1463.65|1461.05|1464.88|1462.28|1463.65|1461.05|0
1641948300000|2022-01-12 00:45:00|1463.4|1460.8|1463.65|1461.05|1463.89|1461.29|1463.02|1460.42|0
1641948600000|2022-01-12 00:50:00|1463.4|1460.8|1462.78|1460.18|1463.65|1461.05|1462.66|1460.06|0
1641948900000|2022-01-12 00:55:00|1462.66|1460.06|1461.92|1459.32|1462.9|1460.3|1461.92|1459.32|0
1641949200000|2022-01-12 01:00:00|1461.67|1459.07|1461.42|1458.82|1462.16|1459.56|1460.68|1458.08|0
1641949500000|2022-01-12 01:05:00|1461.67|1459.07|1461.67|1459.07|1462.16|1459.56|1460.68|1458.08|0
1641949800000|2022-01-12 01:10:00|1461.92|1459.32|1460.93|1458.33|1462.41|1459.81|1460.44|1457.84|0
1641950100000|2022-01-12 01:15:00|1460.68|1458.08|1458.46|1455.86|1460.68|1458.08|1458.46|1455.86|0
1641950400000|2022-01-12 01:20:00|1458.34|1455.74|1459.2|1456.6|1459.45|1456.85|1458.34|1455.74|0
1641950700000|2022-01-12 01:25:00|1458.96|1456.36|1459.32|1456.72|1459.7|1457.1|1458.96|1456.36|0
1641951000000|2022-01-12 01:30:00|1459.45|1456.85|1458.71|1456.11|1460.06|1457.46|1458.71|1456.11|0
1641951300000|2022-01-12 01:35:00|1458.83|1456.23|1459.69|1457.09|1459.94|1457.34|1458.71|1456.11|0
1641951600000|2022-01-12 01:40:00|1459.81|1457.21|1458.33|1455.73|1461.17|1458.57|1458.21|1455.61|0
1641951900000|2022-01-12 01:45:00|1458.21|1455.61|1456.49|1453.89|1459.2|1456.6|1455.01|1452.41|0
1641952200000|2022-01-12 01:50:00|1456.73|1454.13|1457.1|1454.5|1457.47|1454.87|1455.99|1453.39|0
1641952500000|2022-01-12 01:55:00|1456.98|1454.38|1458.46|1455.86|1458.95|1456.35|1456.49|1453.89|0
1641952800000|2022-01-12 02:00:00|1458.7|1456.1|1462.15|1459.55|1462.15|1459.55|1458.46|1455.86|0
1641953100000|2022-01-12 02:05:00|1462.4|1459.8|1460.43|1457.83|1462.4|1459.8|1460.3|1457.7|0
1641953400000|2022-01-12 02:10:00|1460.67|1458.07|1461.17|1458.57|1461.66|1459.06|1460.05|1457.45|0
1641953700000|2022-01-12 02:15:00|1460.92|1458.32|1461.91|1459.31|1461.91|1459.31|1460.67|1458.07|0
1641954000000|2022-01-12 02:20:00|1462.02|1459.42|1462.89|1460.29|1462.89|1460.29|1461.91|1459.31|0
1641954300000|2022-01-12 02:25:00|1462.64|1460.04|1462.89|1460.29|1463.14|1460.54|1462.15|1459.55|0
1641954600000|2022-01-12 02:30:00|1463.14|1460.54|1462.15|1459.55|1463.14|1460.54|1461.16|1458.56|0
1641954900000|2022-01-12 02:35:00|1461.9|1459.3|1461.9|1459.3|1462.4|1459.8|1461.66|1459.06|0
1641955200000|2022-01-12 02:40:00|1461.77|1459.17|1461.41|1458.81|1462.15|1459.55|1461.41|1458.81|0
1641955500000|2022-01-12 02:45:00|1461.66|1459.06|1461.41|1458.81|1461.66|1459.06|1460.92|1458.32|0
1641955800000|2022-01-12 02:50:00|1461.28|1458.68|1461.53|1458.93|1461.65|1459.05|1460.42|1457.82|0
1641956100000|2022-01-12 02:55:00|1461.65|1459.05|1462.15|1459.55|1462.64|1460.04|1461.53|1458.93|0
1641956400000|2022-01-12 03:00:00|1461.9|1459.3|1462.39|1459.79|1462.89|1460.29|1461.9|1459.3|0
1641956700000|2022-01-12 03:05:00|1462.51|1459.91|1462.64|1460.04|1462.88|1460.28|1462.15|1459.55|0
1641957000000|2022-01-12 03:10:00|1462.39|1459.79|1461.9|1459.3|1462.88|1460.28|1461.9|1459.3|0
1641957300000|2022-01-12 03:15:00|1461.77|1459.17|1462.39|1459.79|1462.64|1460.04|1461.77|1459.17|0
1641957600000|2022-01-12 03:20:00|1462.64|1460.04|1462.26|1459.66|1462.88|1460.28|1461.9|1459.3|0
1641957900000|2022-01-12 03:25:00|1462.14|1459.54|1462.39|1459.79|1463.13|1460.53|1462.14|1459.54|0
1641958200000|2022-01-12 03:30:00|1462.75|1460.15|1463.37|1460.77|1464.11|1461.51|1462.75|1460.15|0
1641958500000|2022-01-12 03:35:00|1463.49|1460.89|1463.62|1461.02|1464.36|1461.76|1463.13|1460.53|0
1641958800000|2022-01-12 03:40:00|1463.87|1461.27|1463.13|1460.53|1463.87|1461.27|1463.13|1460.53|0
1641959100000|2022-01-12 03:45:00|1463.24|1460.64|1462.88|1460.28|1463.37|1460.77|1462.63|1460.03|0
1641959400000|2022-01-12 03:50:00|1463.12|1460.52|1463.86|1461.26|1463.86|1461.26|1463.12|1460.52|0
1641959700000|2022-01-12 03:55:00|1464.11|1461.51|1464.11|1461.51|1464.11|1461.51|1463.62|1461.02|0
1641960000000|2022-01-12 04:00:00|1464.36|1461.76|1464.72|1462.12|1464.85|1462.25|1463.86|1461.26|0
1641960300000|2022-01-12 04:05:00|1464.85|1462.25|1464.85|1462.25|1464.85|1462.25|1464.36|1461.76|0
1641960600000|2022-01-12 04:10:00|1464.6|1462|1464.6|1462|1464.85|1462.25|1464.35|1461.75|0
1641960900000|2022-01-12 04:15:00|1464.35|1461.75|1464.11|1461.51|1464.35|1461.75|1463.86|1461.26|0
1641961200000|2022-01-12 04:20:00|1463.98|1461.38|1463.61|1461.01|1464.11|1461.51|1463.61|1461.01|0
1641961500000|2022-01-12 04:25:00|1463.37|1460.77|1463.37|1460.77|1463.37|1460.77|1462.87|1460.27|0
1641961800000|2022-01-12 04:30:00|1463.12|1460.52|1463.12|1460.52|1463.61|1461.01|1463.12|1460.52|0
1641962100000|2022-01-12 04:35:00|1463.36|1460.76|1463.12|1460.52|1463.36|1460.76|1462.87|1460.27|0
1641962400000|2022-01-12 04:40:00|1463.36|1460.76|1464.1|1461.5|1464.35|1461.75|1463.36|1460.76|0
1641962700000|2022-01-12 04:45:00|1464.35|1461.75|1463.86|1461.26|1464.35|1461.75|1463.86|1461.26|0
1641963000000|2022-01-12 04:50:00|1463.61|1461.01|1463.61|1461.01|1464.35|1461.75|1463.61|1461.01|0
1641963300000|2022-01-12 04:55:00|1463.73|1461.13|1463.85|1461.25|1464.1|1461.5|1463.36|1460.76|0
1641963600000|2022-01-12 05:00:00|1464.1|1461.5|1464.35|1461.75|1464.59|1461.99|1463.73|1461.13|0
1641963900000|2022-01-12 05:05:00|1464.59|1461.99|1464.59|1461.99|1464.84|1462.24|1464.1|1461.5|0
1641964200000|2022-01-12 05:10:00|1464.84|1462.24|1465.08|1462.48|1466.07|1463.47|1464.84|1462.24|0
1641964500000|2022-01-12 05:15:00|1464.84|1462.24|1464.1|1461.5|1465.08|1462.48|1464.1|1461.5|0
1641964800000|2022-01-12 05:20:00|1464.34|1461.74|1464.84|1462.24|1465.08|1462.48|1464.34|1461.74|0
1641965100000|2022-01-12 05:25:00|1465.08|1462.48|1465.08|1462.48|1465.08|1462.48|1464.1|1461.5|0
1641965400000|2022-01-12 05:30:00|1465.33|1462.73|1464.59|1461.99|1465.33|1462.73|1464.59|1461.99|0
1641965700000|2022-01-12 05:35:00|1464.83|1462.23|1466.43|1463.83|1467.05|1464.45|1464.83|1462.23|0
1641966000000|2022-01-12 05:40:00|1466.56|1463.96|1468.29|1465.69|1468.29|1465.69|1466.56|1463.96|0
1641966300000|2022-01-12 05:45:00|1468.53|1465.93|1468.78|1466.18|1468.78|1466.18|1467.55|1464.95|0
1641966600000|2022-01-12 05:50:00|1468.53|1465.93|1469.52|1466.92|1470.26|1467.66|1468.29|1465.69|0
1641966900000|2022-01-12 05:55:00|1469.45|1466.85|1470.93|1468.33|1471.18|1468.58|1469.2|1466.6|0
1641967200000|2022-01-12 06:00:00|1470.68|1468.08|1473.89|1471.29|1473.89|1471.29|1470.55|1467.95|0
1641967500000|2022-01-12 06:05:00|1473.64|1471.04|1471.91|1469.31|1473.64|1471.04|1471.42|1468.82|0
1641967800000|2022-01-12 06:10:00|1472.03|1469.43|1471.67|1469.07|1472.41|1469.81|1471.17|1468.57|0
1641968100000|2022-01-12 06:15:00|1471.54|1468.94|1469.2|1466.6|1471.67|1469.07|1469.2|1466.6|0
1641968400000|2022-01-12 06:20:00|1469.32|1466.72|1469.45|1466.85|1469.94|1467.34|1468.95|1466.35|0
1641968700000|2022-01-12 06:25:00|1469.2|1466.6|1468.7|1466.1|1469.94|1467.34|1467.96|1465.36|0
1641969000000|2022-01-12 06:30:00|1468.58|1465.98|1469.2|1466.6|1469.2|1466.6|1468.21|1465.61|0
1641969300000|2022-01-12 06:35:00|1468.95|1466.35|1469.07|1466.47|1469.2|1466.6|1468.33|1465.73|0
1641969600000|2022-01-12 06:40:00|1468.95|1466.35|1469.69|1467.09|1470.05|1467.45|1468.7|1466.1|0
1641969900000|2022-01-12 06:45:00|1469.94|1467.34|1468.7|1466.1|1469.94|1467.34|1468.7|1466.1|0
1641970200000|2022-01-12 06:50:00|1468.45|1465.85|1467.71|1465.11|1468.7|1466.1|1467.47|1464.87|0
1641970500000|2022-01-12 06:55:00|1467.83|1465.23|1467.09|1464.49|1467.83|1465.23|1466.97|1464.37|0
1641970800000|2022-01-12 07:00:00|1465.99|1463.39|1466.23|1463.63|1466.48|1463.88|1464.75|1462.15|0
1641971100000|2022-01-12 07:05:00|1466.1|1463.5|1465.86|1463.26|1467.22|1464.62|1465.74|1463.14|0
1641971400000|2022-01-12 07:10:00|1465.74|1463.14|1466.35|1463.75|1466.84|1464.24|1465.24|1462.64|0
1641971700000|2022-01-12 07:15:00|1466.23|1463.63|1467.71|1465.11|1467.71|1465.11|1466.23|1463.63|0
1641972000000|2022-01-12 07:20:00|1467.96|1465.36|1467.46|1464.86|1468.7|1466.1|1467.22|1464.62|0
1641972300000|2022-01-12 07:25:00|1467.71|1465.11|1465.98|1463.38|1467.71|1465.11|1464.75|1462.15|0
1641972600000|2022-01-12 07:30:00|1465.85|1463.25|1468.2|1465.6|1468.7|1466.1|1465.85|1463.25|0
1641972900000|2022-01-12 07:35:00|1468.07|1465.47|1470.25|1467.65|1470.74|1468.14|1467.33|1464.73|0
1641973200000|2022-01-12 07:40:00|1470|1467.4|1469.87|1467.27|1470.25|1467.65|1468.52|1465.92|0
1641973500000|2022-01-12 07:45:00|1470|1467.4|1469.75|1467.15|1470.49|1467.89|1469.01|1466.41|0
1641973800000|2022-01-12 07:50:00|1469.87|1467.27|1466.79|1464.19|1470.24|1467.64|1466.79|1464.19|0
1641974100000|2022-01-12 07:55:00|1466.91|1464.31|1466.54|1463.94|1466.91|1464.31|1465.31|1462.71|0
1641974400000|2022-01-12 08:00:00|1466.79|1464.19|1465.56|1462.96|1468.02|1465.42|1464.57|1461.97|0
1641974700000|2022-01-12 08:05:00|1464.52|1462.52|1464.76|1462.76|1465.5|1463.5|1463.28|1461.28|0
1641975000000|2022-01-12 08:10:00|1464.52|1462.52|1464.27|1462.27|1466.49|1464.49|1464.02|1462.02|0
1641975300000|2022-01-12 08:15:00|1464.51|1462.51|1462.54|1460.54|1464.76|1462.76|1461.56|1459.56|0
1641975600000|2022-01-12 08:20:00|1462.79|1460.79|1463.53|1461.53|1465.5|1463.5|1461.8|1459.8|0
1641975900000|2022-01-12 08:25:00|1463.28|1461.28|1456.99|1454.99|1463.4|1461.4|1456.87|1454.87|0
1641976200000|2022-01-12 08:30:00|1457.12|1455.12|1456.87|1454.87|1458.84|1456.84|1455.88|1453.88|0
1641976500000|2022-01-12 08:35:00|1456.62|1454.62|1455.14|1453.14|1457.36|1455.36|1452.68|1450.68|0
1641976800000|2022-01-12 08:40:00|1454.16|1452.16|1451.44|1449.44|1454.89|1452.89|1450.95|1448.95|0
1641977100000|2022-01-12 08:45:00|1451.69|1449.69|1451.69|1449.69|1453.29|1451.29|1451.2|1449.2|0
1641977400000|2022-01-12 08:50:00|1451.44|1449.44|1454.15|1452.15|1455.63|1453.63|1450.46|1448.46|0
1641977700000|2022-01-12 08:55:00|1454.4|1452.4|1452.18|1450.18|1454.65|1452.65|1450.7|1448.7|0
1641978000000|2022-01-12 09:00:00|1451.93|1449.93|1458.09|1456.09|1458.09|1456.09|1451.55|1449.55|0
1641978300000|2022-01-12 09:05:00|1457.85|1455.85|1457.6|1455.6|1458.83|1456.83|1457.1|1455.1|0
1641978600000|2022-01-12 09:10:00|1457.84|1455.84|1456.12|1454.12|1458.46|1456.46|1455.62|1453.62|0
1641978900000|2022-01-12 09:15:00|1456.36|1454.36|1458.09|1456.09|1458.34|1456.34|1455.87|1453.87|0
1641979200000|2022-01-12 09:20:00|1458.34|1456.34|1461.29|1459.29|1461.29|1459.29|1457.6|1455.6|0
1641979500000|2022-01-12 09:25:00|1461.54|1459.54|1464.25|1462.25|1464.25|1462.25|1461.54|1459.54|0
1641979800000|2022-01-12 09:30:00|1464.75|1462.75|1461.79|1459.79|1464.75|1462.75|1460.8|1458.8|0
1641980100000|2022-01-12 09:35:00|1461.54|1459.54|1461.05|1459.05|1462.53|1460.53|1460.31|1458.31|0
1641980400000|2022-01-12 09:40:00|1460.8|1458.8|1462.28|1460.28|1462.52|1460.52|1460.8|1458.8|0
1641980700000|2022-01-12 09:45:00|1462.03|1460.03|1463.51|1461.51|1463.76|1461.76|1461.54|1459.54|0
1641981000000|2022-01-12 09:50:00|1463.76|1461.76|1465.98|1463.98|1465.98|1463.98|1463.26|1461.26|0
1641981300000|2022-01-12 09:55:00|1465.73|1463.73|1465.48|1463.48|1465.98|1463.98|1464|1462|0
1641981600000|2022-01-12 10:00:00|1465.97|1463.97|1464.99|1462.99|1466.96|1464.96|1464.99|1462.99|0
1641981900000|2022-01-12 10:05:00|1465.23|1463.23|1463.01|1461.01|1465.48|1463.48|1462.64|1460.64|0
1641982200000|2022-01-12 10:10:00|1463.26|1461.26|1463.51|1461.51|1464.25|1462.25|1461.9|1459.9|0
1641982500000|2022-01-12 10:15:00|1463.75|1461.75|1463.01|1461.01|1465.23|1463.23|1463.01|1461.01|0
1641982800000|2022-01-12 10:20:00|1463.13|1461.13|1465.72|1463.72|1465.72|1463.72|1462.52|1460.52|0
1641983100000|2022-01-12 10:25:00|1465.97|1463.97|1464.49|1462.49|1466.46|1464.46|1464.24|1462.24|0
1641983400000|2022-01-12 10:30:00|1464|1462|1461.53|1459.53|1464.98|1462.98|1461.28|1459.28|0
1641983700000|2022-01-12 10:35:00|1461.28|1459.28|1463.5|1461.5|1463.62|1461.62|1461.28|1459.28|0
1641984000000|2022-01-12 10:40:00|1463.26|1461.26|1464.24|1462.24|1464.24|1462.24|1463.13|1461.13|0
1641984300000|2022-01-12 10:45:00|1464.49|1462.49|1466.95|1464.95|1466.95|1464.95|1464.49|1462.49|0
1641984600000|2022-01-12 10:50:00|1466.71|1464.71|1466.46|1464.46|1467.45|1465.45|1465.47|1463.47|0
1641984900000|2022-01-12 10:55:00|1466.21|1464.21|1466.95|1464.95|1467.69|1465.69|1465.97|1463.97|0
1641985200000|2022-01-12 11:00:00|1467.2|1465.2|1467.94|1465.94|1469.42|1467.42|1467.2|1465.2|0
1641985500000|2022-01-12 11:05:00|1467.81|1465.81|1466.46|1464.46|1469.17|1467.17|1466.21|1464.21|0
1641985800000|2022-01-12 11:10:00|1466.7|1464.7|1466.21|1464.21|1466.7|1464.7|1465.22|1463.22|0
1641986100000|2022-01-12 11:15:00|1466.46|1464.46|1465.22|1463.22|1467.2|1465.2|1465.22|1463.22|0
1641986400000|2022-01-12 11:20:00|1465.47|1463.47|1467.44|1465.44|1467.44|1465.44|1465.22|1463.22|0
1641986700000|2022-01-12 11:25:00|1467.19|1465.19|1465.71|1463.71|1467.69|1465.69|1465.22|1463.22|0
1641987000000|2022-01-12 11:30:00|1465.96|1463.96|1465.96|1463.96|1466.95|1464.95|1465.22|1463.22|0
1641987300000|2022-01-12 11:35:00|1466.21|1464.21|1466.21|1464.21|1466.95|1464.95|1465.83|1463.83|0
1641987600000|2022-01-12 11:40:00|1465.96|1463.96|1465.71|1463.71|1466.21|1464.21|1465.22|1463.22|0
1641987900000|2022-01-12 11:45:00|1465.47|1463.47|1467.68|1465.68|1468.54|1466.54|1465.47|1463.47|0
1641988200000|2022-01-12 11:50:00|1467.19|1465.19|1466.63|1464.63|1467.44|1465.44|1466.39|1464.39|0
1641988500000|2022-01-12 11:55:00|1466.39|1464.39|1463.42|1461.42|1466.63|1464.63|1463.42|1461.42|0
1641988800000|2022-01-12 12:00:00|1463.67|1461.67|1464.9|1462.9|1465.4|1463.4|1462.19|1460.19|0
1641989100000|2022-01-12 12:05:00|1465.15|1463.15|1461.2|1459.2|1465.4|1463.4|1461.2|1459.2|0
1641989400000|2022-01-12 12:10:00|1461.45|1459.45|1461.2|1459.2|1462.68|1460.68|1460.71|1458.71|0
1641989700000|2022-01-12 12:15:00|1461.32|1459.32|1460.95|1458.95|1462.93|1460.93|1460.95|1458.95|0
1641990000000|2022-01-12 12:20:00|1461.2|1459.2|1464.16|1462.16|1464.16|1462.16|1460.71|1458.71|0
1641990300000|2022-01-12 12:25:00|1463.91|1461.91|1463.67|1461.67|1464.9|1462.9|1462.93|1460.93|0
1641990600000|2022-01-12 12:30:00|1463.78|1461.78|1466.38|1464.38|1466.87|1464.87|1463.78|1461.78|0
1641990900000|2022-01-12 12:35:00|1466.63|1464.63|1466.47|1464.47|1467.95|1465.95|1465.98|1463.98|0
1641991200000|2022-01-12 12:40:00|1466.23|1464.23|1465.24|1463.24|1467.21|1465.21|1465.24|1463.24|0
1641991500000|2022-01-12 12:45:00|1465.49|1463.49|1464.5|1462.5|1465.49|1463.49|1463.51|1461.51|0
1641991800000|2022-01-12 12:50:00|1464.25|1462.25|1464.5|1462.5|1464.62|1462.62|1462.4|1460.4|0
1641992100000|2022-01-12 12:55:00|1464.74|1462.74|1464.5|1462.5|1465.48|1463.48|1464|1462|0
1641992400000|2022-01-12 13:00:00|1464.74|1462.74|1466.96|1464.96|1466.96|1464.96|1464.5|1462.5|0
1641992700000|2022-01-12 13:05:00|1466.83|1464.83|1464.5|1462.5|1467.95|1465.95|1463.76|1461.76|0
1641993000000|2022-01-12 13:10:00|1464.74|1462.74|1466.22|1464.22|1467.21|1465.21|1464|1462|0
1641993300000|2022-01-12 13:15:00|1466.72|1464.72|1469.67|1467.67|1470.17|1468.17|1466.71|1464.71|0
1641993600000|2022-01-12 13:20:00|1469.92|1467.92|1471.89|1469.89|1471.89|1469.89|1468.19|1466.19|0
1641993900000|2022-01-12 13:25:00|1471.65|1469.65|1470.28|1468.28|1473.37|1471.37|1468.93|1466.93|0
1641994200000|2022-01-12 13:30:00|1468.31|1466.31|1476.21|1474.21|1478.31|1476.31|1465.73|1463.73|0
1641994500000|2022-01-12 13:35:00|1477.07|1475.07|1481.52|1479.52|1484.97|1482.97|1476.58|1474.58|0
1641994800000|2022-01-12 13:40:00|1482.01|1480.01|1482.75|1480.75|1483.49|1481.49|1480.53|1478.53|0
1641995100000|2022-01-12 13:45:00|1482.25|1480.25|1478.31|1476.31|1482.25|1480.25|1475.84|1473.84|0
1641995400000|2022-01-12 13:50:00|1478.55|1476.55|1481.51|1479.51|1481.76|1479.76|1476.33|1474.33|0
1641995700000|2022-01-12 13:55:00|1481.76|1479.76|1483.49|1481.49|1483.98|1481.98|1479.29|1477.29|0
1641996000000|2022-01-12 14:00:00|1483.73|1481.73|1482.5|1480.5|1483.98|1481.98|1481.51|1479.51|0
1641996300000|2022-01-12 14:05:00|1482.75|1480.75|1482.25|1480.25|1482.99|1480.99|1479.78|1477.78|0
1641996600000|2022-01-12 14:10:00|1482.5|1480.5|1478.67|1476.67|1482.99|1480.99|1478.3|1476.3|0
1641996900000|2022-01-12 14:15:00|1479.04|1477.04|1476.82|1474.82|1479.54|1477.54|1476.08|1474.08|0
1641997200000|2022-01-12 14:20:00|1476.57|1474.57|1479.53|1477.53|1480.77|1478.77|1476.33|1474.33|0
1641997500000|2022-01-12 14:25:00|1479.78|1477.78|1478.79|1476.79|1480.52|1478.52|1477.56|1475.56|0
1641997800000|2022-01-12 14:30:00|1478.55|1476.55|1482.81|1480.81|1488.91|1486.91|1477.07|1475.07|0
1641998100000|2022-01-12 14:35:00|1483.55|1481.55|1481.76|1479.76|1483.55|1481.55|1474.36|1472.36|0
1641998400000|2022-01-12 14:40:00|1483.73|1481.73|1475.34|1473.34|1483.73|1481.73|1471.76|1469.76|0
1641998700000|2022-01-12 14:45:00|1475.83|1473.83|1479.54|1477.54|1481.26|1479.26|1475.09|1473.09|0
1641999000000|2022-01-12 14:50:00|1480.52|1478.52|1485.46|1483.46|1487.43|1485.43|1478.55|1476.55|0
1641999300000|2022-01-12 14:55:00|1485.21|1483.21|1488.17|1486.17|1488.67|1486.67|1482|1480|0
1641999600000|2022-01-12 15:00:00|1488.67|1486.67|1486.94|1484.94|1491.38|1489.38|1484.96|1482.96|0
1641999900000|2022-01-12 15:05:00|1486.69|1484.69|1491.88|1489.88|1492.12|1490.12|1482.99|1480.99|0
1642000200000|2022-01-12 15:10:00|1492.12|1490.12|1492.62|1490.62|1494.1|1492.1|1490.15|1488.15|0
1642000500000|2022-01-12 15:15:00|1492.86|1490.86|1491.63|1489.63|1492.86|1490.86|1488.42|1486.42|0
1642000800000|2022-01-12 15:20:00|1491.38|1489.38|1488.91|1486.91|1492.86|1490.86|1487.68|1485.68|0
1642001100000|2022-01-12 15:25:00|1489.16|1487.16|1485.45|1483.45|1489.16|1487.16|1485.33|1483.33|0
1642001400000|2022-01-12 15:30:00|1485.95|1483.95|1481.26|1479.26|1487.18|1485.18|1477.06|1475.06|0
1642001700000|2022-01-12 15:35:00|1481.5|1479.5|1472.13|1470.13|1483.72|1481.72|1472.13|1470.13|0
1642002000000|2022-01-12 15:40:00|1471.88|1469.88|1469.23|1467.23|1475.83|1473.83|1464.3|1462.3|0
1642002300000|2022-01-12 15:45:00|1468.49|1466.49|1467.5|1465.5|1473.92|1471.92|1467.25|1465.25|0
1642002600000|2022-01-12 15:50:00|1467.75|1465.75|1467.25|1465.25|1468.98|1466.98|1464.05|1462.05|0
1642002900000|2022-01-12 15:55:00|1466.51|1464.51|1469.97|1467.97|1472.43|1470.43|1464.29|1462.29|0
1642003200000|2022-01-12 16:00:00|1470.21|1468.21|1467.5|1465.5|1474.65|1472.65|1467.01|1465.01|0
1642003500000|2022-01-12 16:05:00|1467.25|1465.25|1461.09|1459.09|1469.47|1467.47|1455.66|1453.66|0
1642003800000|2022-01-12 16:10:00|1461.83|1459.83|1458.37|1456.37|1463.55|1461.55|1457.88|1455.88|0
1642004100000|2022-01-12 16:15:00|1456.89|1454.89|1459.48|1457.48|1461.58|1459.58|1452.7|1450.7|0
1642004400000|2022-01-12 16:20:00|1458.87|1456.87|1461.33|1459.33|1461.58|1459.58|1456.15|1454.15|0
1642004700000|2022-01-12 16:25:00|1460.34|1458.34|1466.13|1464.13|1468.24|1466.24|1460.1|1458.1|0
1642005000000|2022-01-12 16:30:00|1466.02|1464.02|1470.95|1468.95|1472.67|1470.67|1466.02|1464.02|0
1642005300000|2022-01-12 16:35:00|1470.7|1468.7|1471.69|1469.69|1474.4|1472.4|1470.21|1468.21|0
1642005600000|2022-01-12 16:40:00|1472.18|1470.18|1471.19|1469.19|1477.36|1475.36|1471.19|1469.19|0
1642005900000|2022-01-12 16:45:00|1471.44|1469.44|1470.7|1468.7|1474.65|1472.65|1470.45|1468.45|0
1642006200000|2022-01-12 16:50:00|1470.45|1468.45|1474.65|1472.65|1475.14|1473.14|1470.21|1468.21|0
1642006500000|2022-01-12 16:55:00|1474.89|1472.89|1472.42|1470.42|1474.89|1472.89|1469.46|1467.46|0
1642006800000|2022-01-12 17:00:00|1472.67|1470.67|1473.16|1471.16|1474.89|1472.89|1470.94|1468.94|0
1642007100000|2022-01-12 17:05:00|1472.67|1470.67|1467.85|1465.85|1472.92|1470.92|1465.27|1463.27|0
1642007400000|2022-01-12 17:10:00|1467.98|1465.98|1467.49|1465.49|1469.71|1467.71|1465.52|1463.52|0
1642007700000|2022-01-12 17:15:00|1467.24|1465.24|1471.43|1469.43|1472.67|1470.67|1466.26|1464.26|0
1642008000000|2022-01-12 17:20:00|1471.68|1469.68|1472.17|1470.17|1472.91|1470.91|1470.2|1468.2|0
1642008300000|2022-01-12 17:25:00|1471.93|1469.93|1471.68|1469.68|1474.89|1472.89|1471.43|1469.43|0
1642008600000|2022-01-12 17:30:00|1472.17|1470.17|1472.67|1470.67|1473.9|1471.9|1471.19|1469.19|0
1642008900000|2022-01-12 17:35:00|1472.91|1470.91|1473.28|1471.28|1477.6|1475.6|1472.91|1470.91|0
1642009200000|2022-01-12 17:40:00|1473.4|1471.4|1473.9|1471.9|1475.38|1473.38|1472.66|1470.66|0
1642009500000|2022-01-12 17:45:00|1474.14|1472.14|1474.64|1472.64|1475.38|1473.38|1471.68|1469.68|0
1642009800000|2022-01-12 17:50:00|1475.13|1473.13|1479.32|1477.32|1479.32|1477.32|1474.64|1472.64|0
1642010100000|2022-01-12 17:55:00|1479.08|1477.08|1479.57|1477.57|1481.05|1479.05|1478.83|1476.83|0
1642010400000|2022-01-12 18:00:00|1479.82|1477.82|1478.34|1476.34|1480.06|1478.06|1475.87|1473.87|0
1642010700000|2022-01-12 18:05:00|1478.09|1476.09|1477.59|1475.59|1478.58|1476.58|1476.61|1474.61|0
1642011000000|2022-01-12 18:10:00|1477.84|1475.84|1473.65|1471.65|1479.32|1477.32|1472.17|1470.17|0
1642011300000|2022-01-12 18:15:00|1473.4|1471.4|1472.91|1470.91|1473.4|1471.4|1470.19|1468.19|0
1642011600000|2022-01-12 18:20:00|1472.78|1470.78|1471.42|1469.42|1472.78|1470.78|1470.44|1468.44|0
1642011900000|2022-01-12 18:25:00|1471.05|1469.05|1471.18|1469.18|1474.88|1472.88|1469.7|1467.7|0
1642012200000|2022-01-12 18:30:00|1470.93|1468.93|1472.9|1470.9|1473.64|1471.64|1468.46|1466.46|0
1642012500000|2022-01-12 18:35:00|1472.66|1470.66|1469.94|1467.94|1472.66|1470.66|1468.22|1466.22|0
1642012800000|2022-01-12 18:40:00|1470.19|1468.19|1471.17|1469.17|1472.66|1470.66|1469.7|1467.7|0
1642013100000|2022-01-12 18:45:00|1471.42|1469.42|1470.19|1468.19|1473.15|1471.15|1469.94|1467.94|0
1642013400000|2022-01-12 18:50:00|1469.94|1467.94|1466.73|1464.73|1470.43|1468.43|1464.51|1462.51|0
1642013700000|2022-01-12 18:55:00|1466.49|1464.49|1466.11|1464.11|1468.21|1466.21|1465.5|1463.5|0
1642014000000|2022-01-12 19:00:00|1465.5|1463.5|1462.79|1460.79|1466.49|1464.49|1460.32|1458.32|0
1642014300000|2022-01-12 19:05:00|1461.8|1459.8|1463.28|1461.28|1465.74|1463.74|1461.31|1459.31|0
1642014600000|2022-01-12 19:10:00|1463.52|1461.52|1466.98|1464.98|1467.47|1465.47|1462.29|1460.29|0
1642014900000|2022-01-12 19:15:00|1467.22|1465.22|1467.72|1465.72|1468.7|1466.7|1466.24|1464.24|0
1642015200000|2022-01-12 19:20:00|1467.22|1465.22|1471.91|1469.91|1471.91|1469.91|1467.22|1465.22|0
1642015500000|2022-01-12 19:25:00|1471.66|1469.66|1473.64|1471.64|1474.13|1472.13|1471.17|1469.17|0
1642015800000|2022-01-12 19:30:00|1473.88|1471.88|1468.95|1466.95|1474.13|1472.13|1467.71|1465.71|0
1642016100000|2022-01-12 19:35:00|1469.07|1467.07|1471.17|1469.17|1471.66|1469.66|1468.21|1466.21|0
1642016400000|2022-01-12 19:40:00|1470.92|1468.92|1465.99|1463.99|1470.92|1468.92|1465.99|1463.99|0
1642016700000|2022-01-12 19:45:00|1466.23|1464.23|1469.68|1467.68|1469.93|1467.93|1465.49|1463.49|0
1642017000000|2022-01-12 19:50:00|1469.44|1467.44|1471.66|1469.66|1471.9|1469.9|1469.31|1467.31|0
1642017300000|2022-01-12 19:55:00|1471.41|1469.41|1471.41|1469.41|1473.63|1471.63|1471.16|1469.16|0
1642017600000|2022-01-12 20:00:00|1471.9|1469.9|1466.97|1464.97|1473.14|1471.14|1464.01|1462.01|0
1642017900000|2022-01-12 20:05:00|1467.22|1465.22|1464.5|1462.5|1467.46|1465.46|1464.01|1462.01|0
1642018200000|2022-01-12 20:10:00|1464.75|1462.75|1468.94|1466.94|1468.94|1466.94|1464.5|1462.5|0
1642018500000|2022-01-12 20:15:00|1469.19|1467.19|1467.46|1465.46|1470.67|1468.67|1467.46|1465.46|0
1642018800000|2022-01-12 20:20:00|1467.95|1465.95|1467.46|1465.46|1470.17|1468.17|1466.97|1464.97|0
1642019100000|2022-01-12 20:25:00|1467.21|1465.21|1467.95|1465.95|1468.2|1466.2|1464.01|1462.01|0
1642019400000|2022-01-12 20:30:00|1467.21|1465.21|1466.16|1464.16|1470.1|1468.1|1465.66|1463.66|0
1642019700000|2022-01-12 20:35:00|1465.91|1463.91|1464.92|1462.92|1468.13|1466.13|1464.18|1462.18|0
1642020000000|2022-01-12 20:40:00|1465.17|1463.17|1470.6|1468.6|1471.09|1469.09|1464.43|1462.43|0
1642020300000|2022-01-12 20:45:00|1470.84|1468.84|1471.45|1469.45|1475.28|1473.28|1470.1|1468.1|0
1642020600000|2022-01-12 20:50:00|1471.7|1469.7|1476.63|1474.63|1478.86|1476.86|1471.45|1469.45|0
1642020900000|2022-01-12 20:55:00|1476.26|1474.26|1473.42|1471.42|1477.87|1475.87|1469.47|1467.47|0
1642021200000|2022-01-12 21:00:00|1473.92|1471.92|1475.23|1473.23|1476.88|1474.88|1473.92|1471.92|0
1642021500000|2022-01-12 21:05:00|1475.48|1473.48|1477.2|1475.2|1477.21|1475.21|1475.48|1473.48|0
1642021800000|2022-01-12 21:10:00|1476.96|1474.96|1476.46|1474.46|1477.7|1475.7|1476.46|1474.46|0
1642022100000|2022-01-12 21:15:00|1476.22|1474.22|1478.49|1475.89|1478.49|1475.89|1476.22|1474.16|0
1642022400000|2022-01-12 21:20:00|1478.24|1475.64|1477.75|1475.15|1478.24|1475.64|1476.52|1473.92|0
1642022700000|2022-01-12 21:25:00|1478|1475.4|1478|1475.4|1478.24|1475.64|1477.75|1475.15|0
1642023000000|2022-01-12 21:30:00|1477.75|1475.15|1476.76|1474.16|1477.75|1475.15|1476.27|1473.67|0
1642023300000|2022-01-12 21:35:00|1476.51|1473.91|1475.53|1472.93|1476.51|1473.91|1475.28|1472.68|0
1642023600000|2022-01-12 21:40:00|1475.64|1473.04|1475.28|1472.68|1475.77|1473.17|1475.28|1472.68|0
1642023900000|2022-01-12 21:45:00|1475.52|1472.92|1475.52|1472.92|1475.52|1472.92|1475.28|1472.68|0
1642024200000|2022-01-12 21:50:00|1475.77|1473.17|1475.28|1472.68|1476.02|1473.42|1475.28|1472.68|0
1642024500000|2022-01-12 21:55:00|1475.03|1472.43|1473.91|1471.31|1475.03|1472.43|1472.93|1470.33|0
1642024800000|2022-01-12 22:00:00|1473.82|1471.22|1473.57|1470.97|1474.47|1471.87|1473.57|1470.97|0
1642025100000|2022-01-12 22:05:00|1473.68|1471.08|1473.64|1471.04|1473.72|1471.12|1473.57|1470.97|0
1642025400000|2022-01-12 22:10:00|1473.82|1471.22|1473.74|1471.14|1473.93|1471.33|1473.64|1471.04|0
1642025700000|2022-01-12 22:15:00|1473.82|1471.22|1473.93|1471.33|1474.04|1471.44|1473.71|1471.11|0
1642026000000|2022-01-12 22:20:00|1473.85|1471.25|1473.96|1471.36|1473.96|1471.36|1473.85|1471.25|0
1642026300000|2022-01-12 22:25:00|1473.93|1471.33|1473.74|1471.14|1473.96|1471.36|1473.63|1471.03|0
1642026600000|2022-01-12 22:30:00|1473.71|1471.11|1473.67|1471.07|1473.82|1471.22|1473.63|1471.03|0
1642026900000|2022-01-12 22:35:00|1473.6|1471|1473.45|1470.85|1473.6|1471|1473.45|1470.85|0
1642027200000|2022-01-12 22:40:00|1473.49|1470.89|1473.56|1470.96|1473.63|1471.03|1473.45|1470.85|0
1642027500000|2022-01-12 22:45:00|1473.52|1470.92|1473.56|1470.96|1473.6|1471|1473.52|1470.92|0
1642027800000|2022-01-12 22:50:00|1473.6|1471|1473.56|1470.96|1473.63|1471.03|1473.56|1470.96|0
1642028100000|2022-01-12 22:55:00|1473.6|1471|1473.52|1470.92|1473.67|1471.07|1473.52|1470.92|0
1642028400000|2022-01-12 23:00:00|1474.15|1471.55|1474.4|1471.8|1474.89|1472.29|1472.8|1470.2|0
1642028700000|2022-01-12 23:05:00|1474.28|1471.68|1473.54|1470.94|1474.28|1471.68|1473.04|1470.44|0
1642029000000|2022-01-12 23:10:00|1473.78|1471.18|1473.29|1470.69|1473.78|1471.18|1472.8|1470.2|0
1642029300000|2022-01-12 23:15:00|1473.04|1470.44|1473.54|1470.94|1473.54|1470.94|1472.8|1470.2|0
1642029600000|2022-01-12 23:20:00|1473.66|1471.06|1474.77|1472.17|1474.89|1472.29|1473.66|1471.06|0
1642029900000|2022-01-12 23:25:00|1474.89|1472.29|1473.16|1470.56|1475.02|1472.42|1472.79|1470.19|0
1642030200000|2022-01-12 23:30:00|1473.54|1470.94|1473.53|1470.93|1474.52|1471.92|1473.04|1470.44|0
1642030500000|2022-01-12 23:35:00|1473.78|1471.18|1474.27|1471.67|1475.26|1472.66|1473.29|1470.69|0
1642030800000|2022-01-12 23:40:00|1474.39|1471.79|1472.79|1470.19|1474.77|1472.17|1472.3|1469.7|0
1642031100000|2022-01-12 23:45:00|1473.04|1470.44|1472.3|1469.7|1474.27|1471.67|1472.3|1469.7|0
1642031400000|2022-01-12 23:50:00|1472.05|1469.45|1471.31|1468.71|1472.55|1469.95|1470.82|1468.22|0
1642031700000|2022-01-12 23:55:00|1471.56|1468.96|1472.79|1470.19|1473.04|1470.44|1471.43|1468.83|0
1642032000000|2022-01-13 00:00:00|1473.04|1470.44|1471.8|1469.2|1473.04|1470.44|1471.06|1468.46|0
1642032300000|2022-01-13 00:05:00|1471.56|1468.96|1470.32|1467.72|1472.79|1470.19|1470.32|1467.72|0
1642032600000|2022-01-13 00:10:00|1470.44|1467.84|1468.96|1466.36|1470.57|1467.97|1468.71|1466.11|0
1642032900000|2022-01-13 00:15:00|1468.84|1466.24|1469.58|1466.98|1469.83|1467.23|1468.35|1465.75|0
1642033200000|2022-01-13 00:20:00|1469.45|1466.85|1470.32|1467.72|1471.06|1468.46|1469.09|1466.49|0
1642033500000|2022-01-13 00:25:00|1470.19|1467.59|1470.07|1467.47|1471.06|1468.46|1469.58|1466.98|0
1642033800000|2022-01-13 00:30:00|1469.94|1467.34|1472.54|1469.94|1472.79|1470.19|1469.94|1467.34|0
1642034100000|2022-01-13 00:35:00|1472.79|1470.19|1472.04|1469.44|1472.79|1470.19|1471.8|1469.2|0
1642034400000|2022-01-13 00:40:00|1472.29|1469.69|1471.3|1468.7|1472.78|1470.18|1471.3|1468.7|0
1642034700000|2022-01-13 00:45:00|1471.55|1468.95|1471.55|1468.95|1472.54|1469.94|1471.55|1468.95|0
1642035000000|2022-01-13 00:50:00|1471.3|1468.7|1471.3|1468.7|1471.3|1468.7|1470.56|1467.96|0
1642035300000|2022-01-13 00:55:00|1471.17|1468.57|1470.07|1467.47|1471.3|1468.7|1470.07|1467.47|0
1642035600000|2022-01-13 01:00:00|1470.31|1467.71|1471.79|1469.19|1471.79|1469.19|1470.07|1467.47|0
1642035900000|2022-01-13 01:05:00|1471.55|1468.95|1473.03|1470.43|1473.77|1471.17|1471.55|1468.95|0
1642036200000|2022-01-13 01:10:00|1472.9|1470.3|1472.53|1469.93|1473.27|1470.67|1472.29|1469.69|0
1642036500000|2022-01-13 01:15:00|1472.29|1469.69|1469.82|1467.22|1472.78|1470.18|1469.82|1467.22|0
1642036800000|2022-01-13 01:20:00|1469.57|1466.97|1469.82|1467.22|1470.8|1468.2|1469.32|1466.72|0
1642037100000|2022-01-13 01:25:00|1469.69|1467.09|1470.06|1467.46|1470.56|1467.96|1469.19|1466.59|0
1642037400000|2022-01-13 01:30:00|1470.18|1467.58|1468.45|1465.85|1470.56|1467.96|1468.33|1465.73|0
1642037700000|2022-01-13 01:35:00|1468.58|1465.98|1469.07|1466.47|1470.18|1467.58|1467.59|1464.99|0
1642038000000|2022-01-13 01:40:00|1467.59|1464.99|1467.73|1465.13|1468.09|1465.49|1466.85|1464.25|0
1642038300000|2022-01-13 01:45:00|1467.48|1464.88|1466|1463.4|1467.73|1465.13|1465.51|1462.91|0
1642038600000|2022-01-13 01:50:00|1465.75|1463.15|1464.27|1461.67|1466|1463.4|1463.78|1461.18|0
1642038900000|2022-01-13 01:55:00|1463.29|1460.69|1459.59|1456.99|1463.78|1461.18|1458.22|1455.62|0
1642039200000|2022-01-13 02:00:00|1459.83|1457.23|1462.05|1459.45|1462.3|1459.7|1459.83|1457.23|0
1642039500000|2022-01-13 02:05:00|1461.92|1459.32|1462.05|1459.45|1462.3|1459.7|1461.56|1458.96|0
1642039800000|2022-01-13 02:10:00|1461.8|1459.2|1463.78|1461.18|1463.78|1461.18|1461.8|1459.2|0
1642040100000|2022-01-13 02:15:00|1464.02|1461.42|1463.53|1460.93|1465.01|1462.41|1463.03|1460.43|0
1642040400000|2022-01-13 02:20:00|1463.65|1461.05|1464.02|1461.42|1464.02|1461.42|1462.54|1459.94|0
1642040700000|2022-01-13 02:25:00|1463.77|1461.17|1464.38|1461.78|1464.76|1462.16|1463.77|1461.17|0
1642041000000|2022-01-13 02:30:00|1464.51|1461.91|1464.27|1461.67|1465.5|1462.9|1464.27|1461.67|0
1642041300000|2022-01-13 02:35:00|1464.51|1461.91|1465.25|1462.65|1465.5|1462.9|1464.27|1461.67|0
1642041600000|2022-01-13 02:40:00|1465.5|1462.9|1465.25|1462.65|1465.5|1462.9|1465|1462.4|0
1642041900000|2022-01-13 02:45:00|1465.12|1462.52|1465.74|1463.14|1466.6|1464|1465|1462.4|0
1642042200000|2022-01-13 02:50:00|1465.5|1462.9|1463.52|1460.92|1465.74|1463.14|1463.52|1460.92|0
1642042500000|2022-01-13 02:55:00|1463.77|1461.17|1464.26|1461.66|1465|1462.4|1463.77|1461.17|0
1642042800000|2022-01-13 03:00:00|1464.02|1461.42|1463.03|1460.43|1464.26|1461.66|1462.04|1459.44|0
1642043100000|2022-01-13 03:05:00|1462.78|1460.18|1461.55|1458.95|1463.03|1460.43|1460.56|1457.96|0
1642043400000|2022-01-13 03:10:00|1461.79|1459.19|1461.55|1458.95|1462.29|1459.69|1460.56|1457.96|0
1642043700000|2022-01-13 03:15:00|1461.3|1458.7|1462.04|1459.44|1462.29|1459.69|1461.05|1458.45|0
1642044000000|2022-01-13 03:20:00|1462.29|1459.69|1461.55|1458.95|1462.78|1460.18|1461.55|1458.95|0
1642044300000|2022-01-13 03:25:00|1461.66|1459.06|1459.08|1456.48|1462.04|1459.44|1458.83|1456.23|0
1642044600000|2022-01-13 03:30:00|1459.32|1456.72|1461.54|1458.94|1461.79|1459.19|1459.32|1456.72|0
1642044900000|2022-01-13 03:35:00|1461.66|1459.06|1461.3|1458.7|1461.79|1459.19|1460.56|1457.96|0
1642045200000|2022-01-13 03:40:00|1461.54|1458.94|1461.3|1458.7|1462.04|1459.44|1460.67|1458.07|0
1642045500000|2022-01-13 03:45:00|1461.17|1458.57|1461.29|1458.69|1461.79|1459.19|1460.8|1458.2|0
1642045800000|2022-01-13 03:50:00|1461.54|1458.94|1462.03|1459.43|1462.15|1459.55|1460.55|1457.95|0
1642046100000|2022-01-13 03:55:00|1462.28|1459.68|1462.77|1460.17|1462.77|1460.17|1461.79|1459.19|0
1642046400000|2022-01-13 04:00:00|1463.02|1460.42|1463.51|1460.91|1464.01|1461.41|1462.77|1460.17|0
1642046700000|2022-01-13 04:05:00|1464.01|1461.41|1464.25|1461.65|1464.75|1462.15|1464|1461.4|0
1642047000000|2022-01-13 04:10:00|1464|1461.4|1463.76|1461.16|1464.12|1461.52|1463.51|1460.91|0
1642047300000|2022-01-13 04:15:00|1464|1461.4|1464.25|1461.65|1465.24|1462.64|1464|1461.4|0
1642047600000|2022-01-13 04:20:00|1464.5|1461.9|1464.61|1462.01|1464.61|1462.01|1464.25|1461.65|0
1642047900000|2022-01-13 04:25:00|1464.5|1461.9|1464.99|1462.39|1464.99|1462.39|1464.25|1461.65|0
1642048200000|2022-01-13 04:30:00|1464.74|1462.14|1463.01|1460.41|1464.74|1462.14|1463.01|1460.41|0
1642048500000|2022-01-13 04:35:00|1463.13|1460.53|1463.75|1461.15|1464|1461.4|1463.01|1460.41|0
1642048800000|2022-01-13 04:40:00|1463.87|1461.27|1464|1461.4|1464.25|1461.65|1463.75|1461.15|0
1642049100000|2022-01-13 04:45:00|1463.75|1461.15|1464.25|1461.65|1464.49|1461.89|1463.51|1460.91|0
1642049400000|2022-01-13 04:50:00|1464.49|1461.89|1464.74|1462.14|1465.23|1462.63|1464.49|1461.89|0
1642049700000|2022-01-13 04:55:00|1464.98|1462.38|1464.49|1461.89|1465.48|1462.88|1464.49|1461.89|0
1642050000000|2022-01-13 05:00:00|1464.74|1462.14|1465.72|1463.12|1465.97|1463.37|1464.49|1461.89|0
1642050300000|2022-01-13 05:05:00|1465.84|1463.24|1463.75|1461.15|1465.84|1463.24|1463.26|1460.66|0
1642050600000|2022-01-13 05:10:00|1463.5|1460.9|1461.77|1459.17|1463.75|1461.15|1461.77|1459.17|0
1642050900000|2022-01-13 05:15:00|1461.53|1458.93|1461.15|1458.55|1462.51|1459.91|1460.79|1458.19|0
1642051200000|2022-01-13 05:20:00|1461.03|1458.43|1461.53|1458.93|1461.53|1458.93|1460.79|1458.19|0
1642051500000|2022-01-13 05:25:00|1461.65|1459.05|1460.9|1458.3|1461.77|1459.17|1460.54|1457.94|0
1642051800000|2022-01-13 05:30:00|1461.03|1458.43|1460.79|1458.19|1461.53|1458.93|1460.05|1457.45|0
1642052100000|2022-01-13 05:35:00|1460.9|1458.3|1461.28|1458.68|1462.26|1459.66|1460.9|1458.3|0
1642052400000|2022-01-13 05:40:00|1461.52|1458.92|1460.54|1457.94|1461.52|1458.92|1459.8|1457.2|0
1642052700000|2022-01-13 05:45:00|1460.29|1457.69|1460.78|1458.18|1461.28|1458.68|1459.55|1456.95|0
1642053000000|2022-01-13 05:50:00|1460.9|1458.3|1462.26|1459.66|1462.76|1460.16|1460.54|1457.94|0
1642053300000|2022-01-13 05:55:00|1462.02|1459.42|1460.78|1458.18|1462.02|1459.42|1460.04|1457.44|0
1642053600000|2022-01-13 06:00:00|1461.52|1458.92|1461.52|1458.92|1462.63|1460.03|1459.91|1457.31|0
1642053900000|2022-01-13 06:05:00|1461.64|1459.04|1463.74|1461.14|1464.48|1461.88|1461.64|1459.04|0
1642054200000|2022-01-13 06:10:00|1463.49|1460.89|1464.73|1462.13|1465.71|1463.11|1463.49|1460.89|0
1642054500000|2022-01-13 06:15:00|1464.6|1462|1466.45|1463.85|1466.7|1464.1|1464.35|1461.75|0
1642054800000|2022-01-13 06:20:00|1466.57|1463.97|1466.59|1463.99|1467.69|1465.09|1466.08|1463.48|0
1642055100000|2022-01-13 06:25:00|1466.34|1463.74|1465.85|1463.25|1466.59|1463.99|1465.11|1462.51|0
1642055400000|2022-01-13 06:30:00|1465.6|1463|1467.33|1464.73|1467.57|1464.97|1465.11|1462.51|0
1642055700000|2022-01-13 06:35:00|1467.57|1464.97|1466.95|1464.35|1467.57|1464.97|1466.58|1463.98|0
1642056000000|2022-01-13 06:40:00|1467.08|1464.48|1465.35|1462.75|1467.08|1464.48|1465.1|1462.5|0
1642056300000|2022-01-13 06:45:00|1465.47|1462.87|1464.86|1462.26|1465.6|1463|1464.61|1462.01|0
1642056600000|2022-01-13 06:50:00|1465.1|1462.5|1462.88|1460.28|1465.1|1462.5|1462.76|1460.16|0
1642056900000|2022-01-13 06:55:00|1463.13|1460.53|1463.62|1461.02|1464.12|1461.52|1462.88|1460.28|0
1642057200000|2022-01-13 07:00:00|1463.13|1460.53|1460.66|1458.06|1464.12|1461.52|1460.17|1457.57|0
1642057500000|2022-01-13 07:05:00|1460.91|1458.31|1461.89|1459.29|1461.89|1459.29|1459.43|1456.83|0
1642057800000|2022-01-13 07:10:00|1461.4|1458.8|1461.65|1459.05|1462.39|1459.79|1460.66|1458.06|0
1642058100000|2022-01-13 07:15:00|1461.4|1458.8|1460.91|1458.31|1462.63|1460.03|1460.41|1457.81|0
1642058400000|2022-01-13 07:20:00|1461.15|1458.55|1460.91|1458.31|1461.65|1459.05|1460.41|1457.81|0
1642058700000|2022-01-13 07:25:00|1461.15|1458.55|1461.18|1458.58|1462.41|1459.81|1459.94|1457.34|0
1642059000000|2022-01-13 07:30:00|1460.93|1458.33|1461.67|1459.07|1462.16|1459.56|1460.93|1458.33|0
1642059300000|2022-01-13 07:35:00|1461.91|1459.31|1462.16|1459.56|1462.16|1459.56|1459.94|1457.34|0
1642059600000|2022-01-13 07:40:00|1462.28|1459.68|1460.93|1458.33|1462.65|1460.05|1460.93|1458.33|0
1642059900000|2022-01-13 07:45:00|1460.68|1458.08|1461.67|1459.07|1462.16|1459.56|1460.68|1458.08|0
1642060200000|2022-01-13 07:50:00|1461.42|1458.82|1461.17|1458.57|1461.91|1459.31|1461.17|1458.57|0
1642060500000|2022-01-13 07:55:00|1460.93|1458.33|1462.77|1460.17|1463.14|1460.54|1460.68|1458.08|0
1642060800000|2022-01-13 08:00:00|1462.9|1460.3|1463.88|1461.28|1464.74|1462.14|1461.42|1458.82|0
1642061100000|2022-01-13 08:05:00|1463.58|1461.58|1466.91|1464.91|1467.04|1465.04|1462.96|1460.96|0
1642061400000|2022-01-13 08:10:00|1467.16|1465.16|1469.26|1467.26|1470|1468|1467.04|1465.04|0
1642061700000|2022-01-13 08:15:00|1469.75|1467.75|1469.01|1467.01|1470.99|1468.99|1467.78|1465.78|0
1642062000000|2022-01-13 08:20:00|1468.76|1466.76|1472.22|1470.22|1472.22|1470.22|1468.27|1466.27|0
1642062300000|2022-01-13 08:25:00|1472.47|1470.47|1473.95|1471.95|1474.19|1472.19|1470.98|1468.98|0
1642062600000|2022-01-13 08:30:00|1474.19|1472.19|1473.45|1471.45|1476.17|1474.17|1473.2|1471.2|0
1642062900000|2022-01-13 08:35:00|1473.32|1471.32|1471.72|1469.72|1473.32|1471.32|1470.98|1468.98|0
1642063200000|2022-01-13 08:40:00|1471.59|1469.59|1472.96|1470.96|1473.32|1471.32|1471.23|1469.23|0
1642063500000|2022-01-13 08:45:00|1472.71|1470.71|1472.09|1470.09|1474.19|1472.19|1471.97|1469.97|0
1642063800000|2022-01-13 08:50:00|1472.33|1470.33|1469.75|1467.75|1472.46|1470.46|1469.75|1467.75|0
1642064100000|2022-01-13 08:55:00|1469.5|1467.5|1469.75|1467.75|1470.73|1468.73|1469.25|1467.25|0
1642064400000|2022-01-13 09:00:00|1469.99|1467.99|1467.52|1465.52|1470.6|1468.6|1466.78|1464.78|0
1642064700000|2022-01-13 09:05:00|1468.26|1466.26|1469.12|1467.12|1469.5|1467.5|1467.52|1465.52|0
1642065000000|2022-01-13 09:10:00|1468.26|1466.26|1467.39|1465.39|1468.87|1466.87|1467.03|1465.03|0
1642065300000|2022-01-13 09:15:00|1466.53|1464.53|1467.77|1465.77|1467.77|1465.77|1466.04|1464.04|0
1642065600000|2022-01-13 09:20:00|1467.52|1465.52|1469|1467|1469.5|1467.5|1467.52|1465.52|0
1642065900000|2022-01-13 09:25:00|1468.87|1466.87|1470.23|1468.23|1470.48|1468.48|1468.51|1466.51|0
1642066200000|2022-01-13 09:30:00|1470.35|1468.35|1470.6|1468.6|1470.97|1468.97|1469.99|1467.99|0
1642066500000|2022-01-13 09:35:00|1470.35|1468.35|1470.97|1468.97|1471.22|1469.22|1470.1|1468.1|0
1642066800000|2022-01-13 09:40:00|1470.73|1468.73|1471.22|1469.22|1471.71|1469.71|1470.23|1468.23|0
1642067100000|2022-01-13 09:45:00|1471.09|1469.09|1469.49|1467.49|1471.22|1469.22|1469.24|1467.24|0
1642067400000|2022-01-13 09:50:00|1469|1467|1470.6|1468.6|1471.46|1469.46|1469|1467|0
1642067700000|2022-01-13 09:55:00|1470.48|1468.48|1471.71|1469.71|1471.71|1469.71|1469.74|1467.74|0
1642068000000|2022-01-13 10:00:00|1471.96|1469.96|1471.46|1469.46|1472.45|1470.45|1471.22|1469.22|0
1642068300000|2022-01-13 10:05:00|1471.22|1469.22|1472.45|1470.45|1472.7|1470.7|1471.22|1469.22|0
1642068600000|2022-01-13 10:10:00|1472.2|1470.2|1472.2|1470.2|1473.19|1471.19|1472.2|1470.2|0
1642068900000|2022-01-13 10:15:00|1471.96|1469.96|1473.44|1471.44|1473.44|1471.44|1471.96|1469.96|0
1642069200000|2022-01-13 10:20:00|1473.19|1471.19|1473.19|1471.19|1474.18|1472.18|1472.45|1470.45|0
1642069500000|2022-01-13 10:25:00|1473.06|1471.06|1474.67|1472.67|1475.66|1473.66|1472.94|1470.94|0
1642069800000|2022-01-13 10:30:00|1474.42|1472.42|1475.16|1473.16|1476.4|1474.4|1474.17|1472.17|0
1642070100000|2022-01-13 10:35:00|1474.91|1472.91|1475.16|1473.16|1475.65|1473.65|1474.67|1472.67|0
1642070400000|2022-01-13 10:40:00|1475.41|1473.41|1476.39|1474.39|1476.89|1474.89|1475.16|1473.16|0
1642070700000|2022-01-13 10:45:00|1476.64|1474.64|1475.41|1473.41|1477.13|1475.13|1475.41|1473.41|0
1642071000000|2022-01-13 10:50:00|1475.65|1473.65|1474.42|1472.42|1475.65|1473.65|1473.68|1471.68|0
1642071300000|2022-01-13 10:55:00|1474.17|1472.17|1474.66|1472.66|1475.16|1473.16|1473.92|1471.92|0
1642071600000|2022-01-13 11:00:00|1475.16|1473.16|1476.64|1474.64|1476.64|1474.64|1474.66|1472.66|0
1642071900000|2022-01-13 11:05:00|1476.39|1474.39|1476.39|1474.39|1476.51|1474.51|1475.4|1473.4|0
1642072200000|2022-01-13 11:10:00|1476.64|1474.64|1476.39|1474.39|1477.38|1475.38|1475.9|1473.9|0
1642072500000|2022-01-13 11:15:00|1476.14|1474.14|1475.16|1473.16|1477.87|1475.87|1475.16|1473.16|0
1642072800000|2022-01-13 11:20:00|1474.66|1472.66|1473.92|1471.92|1475.4|1473.4|1473.92|1471.92|0
1642073100000|2022-01-13 11:25:00|1473.67|1471.67|1472.19|1470.19|1473.67|1471.67|1471.94|1469.94|0
1642073400000|2022-01-13 11:30:00|1472.44|1470.44|1473.42|1471.42|1473.92|1471.92|1472.19|1470.19|0
1642073700000|2022-01-13 11:35:00|1473.18|1471.18|1473.42|1471.42|1473.92|1471.92|1472.68|1470.68|0
1642074000000|2022-01-13 11:40:00|1473.18|1471.18|1473.18|1471.18|1473.67|1471.67|1472.68|1470.68|0
1642074300000|2022-01-13 11:45:00|1473.42|1471.42|1472.93|1470.93|1473.67|1471.67|1472.44|1470.44|0
1642074600000|2022-01-13 11:50:00|1472.8|1470.8|1471.94|1469.94|1473.18|1471.18|1471.69|1469.69|0
1642074900000|2022-01-13 11:55:00|1471.69|1469.69|1470.21|1468.21|1471.94|1469.94|1469.97|1467.97|0
1642075200000|2022-01-13 12:00:00|1469.97|1467.97|1471.69|1469.69|1473.17|1471.17|1469.97|1467.97|0
1642075500000|2022-01-13 12:05:00|1471.45|1469.45|1472.71|1470.71|1472.96|1470.96|1470.71|1468.71|0
1642075800000|2022-01-13 12:10:00|1472.46|1470.46|1474.06|1472.06|1474.68|1472.68|1472.46|1470.46|0
1642076100000|2022-01-13 12:15:00|1473.94|1471.94|1473.32|1471.32|1473.94|1471.94|1472.71|1470.71|0
1642076400000|2022-01-13 12:20:00|1473.2|1471.2|1474.19|1472.19|1474.43|1472.43|1471.47|1469.47|0
1642076700000|2022-01-13 12:25:00|1474.31|1472.31|1474.93|1472.93|1474.93|1472.93|1474.19|1472.19|0
1642077000000|2022-01-13 12:30:00|1474.68|1472.68|1474.93|1472.93|1474.93|1472.93|1473.2|1471.2|0
1642077300000|2022-01-13 12:35:00|1474.68|1472.68|1474.68|1472.68|1475.17|1473.17|1473.94|1471.94|0
1642077600000|2022-01-13 12:40:00|1474.43|1472.43|1475.91|1473.91|1476.16|1474.16|1474.43|1472.43|0
1642077900000|2022-01-13 12:45:00|1476.03|1474.03|1475.91|1473.91|1476.41|1474.41|1475.66|1473.66|0
1642078200000|2022-01-13 12:50:00|1476.16|1474.16|1474.43|1472.43|1476.16|1474.16|1474.18|1472.18|0
1642078500000|2022-01-13 12:55:00|1474.18|1472.18|1474.92|1472.92|1475.53|1473.53|1474.18|1472.18|0
1642078800000|2022-01-13 13:00:00|1474.68|1472.68|1473.44|1471.44|1475.91|1473.91|1472.7|1470.7|0
1642079100000|2022-01-13 13:05:00|1473.69|1471.69|1472.95|1470.95|1474.18|1472.18|1472.21|1470.21|0
1642079400000|2022-01-13 13:10:00|1473.19|1471.19|1474.67|1472.67|1474.67|1472.67|1472.7|1470.7|0
1642079700000|2022-01-13 13:15:00|1474.43|1472.43|1475.17|1473.17|1475.91|1473.91|1473.93|1471.93|0
1642080000000|2022-01-13 13:20:00|1475.41|1473.41|1475.91|1473.91|1476.65|1474.65|1474.67|1472.67|0
1642080300000|2022-01-13 13:25:00|1476.15|1474.15|1475.41|1473.41|1476.65|1474.65|1475.41|1473.41|0
1642080600000|2022-01-13 13:30:00|1475.17|1473.17|1480.84|1478.84|1482.32|1480.32|1474.54|1472.54|0
1642080900000|2022-01-13 13:35:00|1480.35|1478.35|1479.61|1477.61|1483.81|1481.81|1478.87|1476.87|0
1642081200000|2022-01-13 13:40:00|1479.85|1477.85|1479.36|1477.36|1479.85|1477.85|1478.37|1476.37|0
1642081500000|2022-01-13 13:45:00|1479.61|1477.61|1480.1|1478.1|1481.09|1479.09|1479.36|1477.36|0
1642081800000|2022-01-13 13:50:00|1480.35|1478.35|1482.57|1480.57|1482.57|1480.57|1480.1|1478.1|0
1642082100000|2022-01-13 13:55:00|1482.32|1480.32|1482.07|1480.07|1483.56|1481.56|1481.09|1479.09|0
1642082400000|2022-01-13 14:00:00|1482.32|1480.32|1483.06|1481.06|1483.06|1481.06|1481.83|1479.83|0
1642082700000|2022-01-13 14:05:00|1483.31|1481.31|1484.79|1482.79|1484.79|1482.79|1483.06|1481.06|0
1642083000000|2022-01-13 14:10:00|1485.04|1483.04|1483.31|1481.31|1485.53|1483.53|1482.57|1480.57|0
1642083300000|2022-01-13 14:15:00|1483.06|1481.06|1482.07|1480.07|1483.8|1481.8|1481.82|1479.82|0
1642083600000|2022-01-13 14:20:00|1482.32|1480.32|1483.06|1481.06|1483.8|1481.8|1482.07|1480.07|0
1642083900000|2022-01-13 14:25:00|1483.3|1481.3|1484.05|1482.05|1484.54|1482.54|1483.3|1481.3|0
1642084200000|2022-01-13 14:30:00|1485.89|1483.89|1482.56|1480.56|1488.49|1486.49|1481.08|1479.08|0
1642084500000|2022-01-13 14:35:00|1482.32|1480.32|1487.57|1485.57|1487.81|1485.81|1479.67|1477.67|0
1642084800000|2022-01-13 14:40:00|1488.31|1486.31|1485.1|1483.1|1489.29|1487.29|1480.9|1478.9|0
1642085100000|2022-01-13 14:45:00|1485.59|1483.59|1485.34|1483.34|1486.08|1484.08|1482.63|1480.63|0
1642085400000|2022-01-13 14:50:00|1485.59|1483.59|1484.6|1482.6|1486.58|1484.58|1482.13|1480.13|0
1642085700000|2022-01-13 14:55:00|1484.35|1482.35|1485.09|1483.09|1490.53|1488.53|1484.35|1482.35|0
1642086000000|2022-01-13 15:00:00|1485.59|1483.59|1479.66|1477.66|1487.07|1485.07|1479.41|1477.41|0
1642086300000|2022-01-13 15:05:00|1479.91|1477.91|1477.93|1475.93|1480.9|1478.9|1477.19|1475.19|0
1642086600000|2022-01-13 15:10:00|1477.44|1475.44|1473.98|1471.98|1477.44|1475.44|1473.74|1471.74|0
1642086900000|2022-01-13 15:15:00|1473.49|1471.49|1469.05|1467.05|1474.72|1472.72|1467.44|1465.44|0
1642087200000|2022-01-13 15:20:00|1469.79|1467.79|1471.76|1469.76|1472.5|1470.5|1469.29|1467.29|0
1642087500000|2022-01-13 15:25:00|1471.27|1469.27|1473.73|1471.73|1473.73|1471.73|1468.31|1466.31|0
1642087800000|2022-01-13 15:30:00|1473.49|1471.49|1468.3|1466.3|1475.96|1473.96|1466.33|1464.33|0
1642088100000|2022-01-13 15:35:00|1468.8|1466.8|1467.81|1465.81|1470.52|1468.52|1465.59|1463.59|0
1642088400000|2022-01-13 15:40:00|1468.06|1466.06|1466.08|1464.08|1470.28|1468.28|1465.84|1463.84|0
1642088700000|2022-01-13 15:45:00|1466.58|1464.58|1466.82|1464.82|1470.52|1468.52|1464.11|1462.11|0
1642089000000|2022-01-13 15:50:00|1466.57|1464.57|1457.44|1455.44|1466.57|1464.57|1454.49|1452.49|0
1642089300000|2022-01-13 15:55:00|1458.18|1456.18|1462.13|1460.13|1463.36|1461.36|1458.18|1456.18|0
1642089600000|2022-01-13 16:00:00|1461.39|1459.39|1461.63|1459.63|1465.83|1463.83|1457.44|1455.44|0
1642089900000|2022-01-13 16:05:00|1461.38|1459.38|1463.11|1461.11|1465.83|1463.83|1460.15|1458.15|0
1642090200000|2022-01-13 16:10:00|1462.86|1460.86|1458.18|1456.18|1462.86|1460.86|1457.19|1455.19|0
1642090500000|2022-01-13 16:15:00|1458.42|1456.42|1458.92|1456.92|1462.37|1460.37|1457.93|1455.93|0
1642090800000|2022-01-13 16:20:00|1459.16|1457.16|1467.8|1465.8|1468.29|1466.29|1458.42|1456.42|0
1642091100000|2022-01-13 16:25:00|1468.04|1466.04|1471.99|1469.99|1472.73|1470.73|1467.3|1465.3|0
1642091400000|2022-01-13 16:30:00|1471.74|1469.74|1471.25|1469.25|1473.22|1471.22|1469.28|1467.28|0
1642091700000|2022-01-13 16:35:00|1471|1469|1474.7|1472.7|1474.95|1472.95|1471|1469|0
1642092000000|2022-01-13 16:40:00|1474.46|1472.46|1473.72|1471.72|1475.44|1473.44|1473.22|1471.22|0
1642092300000|2022-01-13 16:45:00|1473.96|1471.96|1472.2|1470.2|1474.7|1472.7|1471.95|1469.95|0
1642092600000|2022-01-13 16:50:00|1471.95|1469.95|1473.93|1471.93|1474.17|1472.17|1469.49|1467.49|0
1642092900000|2022-01-13 16:55:00|1473.68|1471.68|1471.21|1469.21|1473.68|1471.68|1470.72|1468.72|0
1642093200000|2022-01-13 17:00:00|1470.96|1468.96|1462.08|1460.08|1470.96|1468.96|1461.34|1459.34|0
1642093500000|2022-01-13 17:05:00|1461.59|1459.59|1463.56|1461.56|1464.55|1462.55|1460.85|1458.85|0
1642093800000|2022-01-13 17:10:00|1463.81|1461.81|1457.64|1455.64|1463.81|1461.81|1457.64|1455.64|0
1642094100000|2022-01-13 17:15:00|1457.39|1455.39|1444.57|1442.57|1457.39|1455.39|1442.35|1440.35|0
1642094400000|2022-01-13 17:20:00|1443.83|1441.83|1440.38|1438.38|1443.83|1441.83|1434.96|1432.96|0
1642094700000|2022-01-13 17:25:00|1440.63|1438.63|1440.13|1438.13|1443.34|1441.34|1438.66|1436.66|0
1642095000000|2022-01-13 17:30:00|1438.9|1436.9|1444.32|1442.32|1444.57|1442.57|1434.71|1432.71|0
1642095300000|2022-01-13 17:35:00|1444.08|1442.08|1445.06|1443.06|1447.78|1445.78|1440.87|1438.87|0
1642095600000|2022-01-13 17:40:00|1445.56|1443.56|1439.64|1437.64|1445.56|1443.56|1439.64|1437.64|0
1642095900000|2022-01-13 17:45:00|1439.89|1437.89|1433.97|1431.97|1443.09|1441.09|1432.24|1430.24|0
1642096200000|2022-01-13 17:50:00|1433.48|1431.48|1435.02|1433.02|1438.72|1436.72|1432|1430|0
1642096500000|2022-01-13 17:55:00|1435.52|1433.52|1439.21|1437.21|1439.21|1437.21|1434.28|1432.28|0
1642096800000|2022-01-13 18:00:00|1438.96|1436.96|1440.44|1438.44|1441.43|1439.43|1432.92|1430.92|0
1642097100000|2022-01-13 18:05:00|1439.46|1437.46|1444.39|1442.39|1447.1|1445.1|1439.21|1437.21|0
1642097400000|2022-01-13 18:10:00|1444.14|1442.14|1442.91|1440.91|1445.86|1443.86|1440.31|1438.31|0
1642097700000|2022-01-13 18:15:00|1443.4|1441.4|1443.64|1441.64|1447.1|1445.1|1441.92|1439.92|0
1642098000000|2022-01-13 18:20:00|1443.89|1441.89|1449.07|1447.07|1451.04|1449.04|1442.17|1440.17|0
1642098300000|2022-01-13 18:25:00|1449.31|1447.31|1447.83|1445.83|1450.79|1448.79|1443.64|1441.64|0
1642098600000|2022-01-13 18:30:00|1447.34|1445.34|1444.13|1442.13|1447.34|1445.34|1443.64|1441.64|0
1642098900000|2022-01-13 18:35:00|1444.38|1442.38|1445.37|1443.37|1446.6|1444.6|1440.93|1438.93|0
1642099200000|2022-01-13 18:40:00|1444.87|1442.87|1442.16|1440.16|1444.87|1442.87|1441.18|1439.18|0
1642099500000|2022-01-13 18:45:00|1442.41|1440.41|1445.37|1443.37|1446.11|1444.11|1441.91|1439.91|0
1642099800000|2022-01-13 18:50:00|1445.12|1443.12|1445.61|1443.61|1446.1|1444.1|1443.15|1441.15|0
1642100100000|2022-01-13 18:55:00|1445.86|1443.86|1449.31|1447.31|1449.55|1447.55|1445.12|1443.12|0
1642100400000|2022-01-13 19:00:00|1449.06|1447.06|1452.27|1450.27|1454.49|1452.49|1447.58|1445.58|0
1642100700000|2022-01-13 19:05:00|1452.51|1450.51|1450.83|1448.83|1452.76|1450.76|1448.86|1446.86|0
1642101000000|2022-01-13 19:10:00|1450.59|1448.59|1446.46|1444.46|1450.59|1448.59|1446.21|1444.21|0
1642101300000|2022-01-13 19:15:00|1446.95|1444.95|1440.54|1438.54|1447.69|1445.69|1438.08|1436.08|0
1642101600000|2022-01-13 19:20:00|1440.79|1438.79|1440.79|1438.79|1442.02|1440.02|1438.32|1436.32|0
1642101900000|2022-01-13 19:25:00|1440.41|1438.41|1437.09|1435.09|1441.03|1439.03|1436.59|1434.59|0
1642102200000|2022-01-13 19:30:00|1436.59|1434.59|1437.33|1435.33|1437.83|1435.83|1432.16|1430.16|0
1642102500000|2022-01-13 19:35:00|1437.58|1435.58|1430.92|1428.92|1438.07|1436.07|1430.92|1428.92|0
1642102800000|2022-01-13 19:40:00|1431.17|1429.17|1435|1433|1435.99|1433.99|1430.78|1428.78|0
1642103100000|2022-01-13 19:45:00|1434.75|1432.75|1431.8|1429.8|1436.72|1434.72|1431.55|1429.55|0
1642103400000|2022-01-13 19:50:00|1432.04|1430.04|1435|1433|1435.74|1433.74|1430.81|1428.81|0
1642103700000|2022-01-13 19:55:00|1434.75|1432.75|1436.23|1434.23|1438.45|1436.45|1434.75|1432.75|0
1642104000000|2022-01-13 20:00:00|1435|1433|1425.63|1423.63|1435|1433|1423.91|1421.91|0
1642104300000|2022-01-13 20:05:00|1426.62|1424.62|1424.19|1422.19|1429.08|1427.08|1423.94|1421.94|0
1642104600000|2022-01-13 20:10:00|1423.94|1421.94|1422.22|1420.22|1424.93|1422.93|1419.02|1417.02|0
1642104900000|2022-01-13 20:15:00|1421.97|1419.97|1424.68|1422.68|1426.9|1424.9|1419.51|1417.51|0
1642105200000|2022-01-13 20:20:00|1424.43|1422.43|1421.23|1419.23|1426.16|1424.16|1418.77|1416.77|0
1642105500000|2022-01-13 20:25:00|1420.74|1418.74|1424.68|1422.68|1425.17|1423.17|1419.75|1417.75|0
1642105800000|2022-01-13 20:30:00|1425.66|1423.66|1425.91|1423.91|1428.62|1426.62|1422.71|1420.71|0
1642106100000|2022-01-13 20:35:00|1424.68|1422.68|1414.66|1412.66|1425.17|1423.17|1414.41|1412.41|0
1642106400000|2022-01-13 20:40:00|1416.63|1414.63|1415.15|1413.15|1418.6|1416.6|1414.66|1412.66|0
1642106700000|2022-01-13 20:45:00|1414.16|1412.16|1408.33|1406.33|1415.89|1413.89|1407.35|1405.35|0
1642107000000|2022-01-13 20:50:00|1408.58|1406.58|1402.92|1400.92|1408.82|1406.82|1401.2|1399.2|0
1642107300000|2022-01-13 20:55:00|1401.94|1399.94|1409.81|1407.81|1410.05|1408.05|1398.74|1396.74|0
1642107600000|2022-01-13 21:00:00|1411.28|1409.28|1406.6|1404.6|1413.5|1411.5|1404.89|1402.89|0
1642107900000|2022-01-13 21:05:00|1407.34|1405.34|1406.35|1404.35|1409.3|1407.3|1404.88|1402.88|0
1642108200000|2022-01-13 21:10:00|1406.6|1404.6|1408.07|1406.07|1409.55|1407.55|1404.63|1402.63|0
1642108500000|2022-01-13 21:15:00|1406.41|1403.81|1406.4|1403.8|1408.62|1406.02|1405.67|1403.07|0
1642108800000|2022-01-13 21:20:00|1406.9|1404.3|1405.91|1403.31|1406.9|1404.3|1405.42|1402.82|0
1642109100000|2022-01-13 21:25:00|1406.16|1403.56|1403.7|1401.1|1407.26|1404.66|1402.83|1400.23|0
1642109400000|2022-01-13 21:30:00|1403.94|1401.34|1406.65|1404.05|1406.65|1404.05|1402.96|1400.36|0
1642109700000|2022-01-13 21:35:00|1406.52|1403.92|1407.14|1404.54|1408|1405.4|1406.16|1403.56|0
1642110000000|2022-01-13 21:40:00|1407.38|1404.78|1407.14|1404.54|1408.49|1405.89|1406.65|1404.05|0
1642110300000|2022-01-13 21:45:00|1407.26|1404.66|1406.03|1403.43|1408.12|1405.52|1405.17|1402.57|0
1642110600000|2022-01-13 21:50:00|1406.15|1403.55|1407.63|1405.03|1407.63|1405.03|1405.66|1403.06|0
1642110900000|2022-01-13 21:55:00|1407.38|1404.78|1408.73|1406.13|1408.86|1406.26|1407.38|1404.78|0
1642111200000|2022-01-13 22:00:00|1409.07|1406.47|1409|1406.4|1409.07|1406.47|1408.68|1406.08|0
1642111500000|2022-01-13 22:05:00|1408.96|1406.36|1409.04|1406.44|1409.37|1406.77|1408.86|1406.26|0
1642111800000|2022-01-13 22:10:00|1409|1406.4|1409.04|1406.44|1409.04|1406.44|1409|1406.4|0
1642112100000|2022-01-13 22:15:00|1409.07|1406.47|1408.54|1405.94|1409.07|1406.47|1408.4|1405.8|0
1642112400000|2022-01-13 22:20:00|1408.51|1405.91|1408.4|1405.8|1408.62|1406.02|1408.32|1405.72|0
1642112700000|2022-01-13 22:25:00|1408.43|1405.83|1408.4|1405.8|1408.43|1405.83|1408.4|1405.8|0
1642113000000|2022-01-13 22:30:00|1408.43|1405.83|1408.4|1405.8|1408.78|1406.18|1408.25|1405.65|0
1642113300000|2022-01-13 22:35:00|1408.43|1405.83|1408.43|1405.83|1408.43|1405.83|1408.32|1405.72|0
1642113600000|2022-01-13 22:40:00|1408.57|1405.97|1408.57|1405.97|1408.71|1406.11|1408.43|1405.83|0
1642113900000|2022-01-13 22:45:00|1408.61|1406.01|1408.64|1406.04|1408.64|1406.04|1408.5|1405.9|0
1642114200000|2022-01-13 22:50:00|1408.75|1406.15|1408.99|1406.39|1409.06|1406.46|1408.75|1406.15|0
1642114500000|2022-01-13 22:55:00|1408.96|1406.36|1409.1|1406.5|1409.43|1406.83|1408.96|1406.36|0
1642114800000|2022-01-13 23:00:00|1411.18|1408.58|1412.29|1409.69|1413.39|1410.79|1411.06|1408.46|0
1642115100000|2022-01-13 23:05:00|1411.8|1409.2|1411.55|1408.95|1412.29|1409.69|1409.83|1407.23|0
1642115400000|2022-01-13 23:10:00|1411.91|1409.31|1412.78|1410.18|1413.27|1410.67|1411.3|1408.7|0
1642115700000|2022-01-13 23:15:00|1412.53|1409.93|1410.19|1407.59|1412.53|1409.93|1410.07|1407.47|0
1642116000000|2022-01-13 23:20:00|1409.83|1407.23|1411.3|1408.7|1412.29|1409.69|1409.83|1407.23|0
1642116300000|2022-01-13 23:25:00|1411.42|1408.82|1409.94|1407.34|1411.42|1408.82|1409.33|1406.73|0
1642116600000|2022-01-13 23:30:00|1410.07|1407.47|1410.98|1408.38|1411.79|1409.19|1409.82|1407.22|0
1642116900000|2022-01-13 23:35:00|1410.73|1408.13|1410.73|1408.13|1411.1|1408.5|1409.25|1406.65|0
1642117200000|2022-01-13 23:40:00|1410.85|1408.25|1411.15|1408.55|1411.88|1409.28|1410.03|1407.43|0
1642117500000|2022-01-13 23:45:00|1410.9|1408.3|1412.49|1409.89|1412.62|1410.02|1410.65|1408.05|0
1642117800000|2022-01-13 23:50:00|1412.38|1409.78|1411.64|1409.04|1412.38|1409.78|1410.65|1408.05|0
1642118100000|2022-01-13 23:55:00|1411.51|1408.91|1411.64|1409.04|1411.64|1409.04|1409.91|1407.31|0
1642118400000|2022-01-14 00:00:00|1411.14|1408.54|1403.02|1400.42|1412.13|1409.53|1400.68|1398.08|0
1642118700000|2022-01-14 00:05:00|1402.28|1399.68|1407.2|1404.6|1407.45|1404.85|1402.28|1399.68|0
1642119000000|2022-01-14 00:10:00|1406.71|1404.11|1408.93|1406.33|1409.42|1406.82|1406.71|1404.11|0
1642119300000|2022-01-14 00:15:00|1408.68|1406.08|1410.89|1408.29|1412.62|1410.02|1408.19|1405.59|0
1642119600000|2022-01-14 00:20:00|1410.65|1408.05|1410.89|1408.29|1411.14|1408.54|1409.17|1406.57|0
1642119900000|2022-01-14 00:25:00|1410.76|1408.16|1409.91|1407.31|1411.39|1408.79|1408.92|1406.32|0
1642120200000|2022-01-14 00:30:00|1409.66|1407.06|1408.18|1405.58|1410.52|1407.92|1407.94|1405.34|0
1642120500000|2022-01-14 00:35:00|1408.06|1405.46|1409.91|1407.31|1413.11|1410.51|1407.94|1405.34|0
1642120800000|2022-01-14 00:40:00|1409.66|1407.06|1411.87|1409.27|1412.48|1409.88|1407.94|1405.34|0
1642121100000|2022-01-14 00:45:00|1412.24|1409.64|1406.95|1404.35|1412.24|1409.64|1406.46|1403.86|0
1642121400000|2022-01-14 00:50:00|1406.7|1404.1|1410.02|1407.42|1410.15|1407.55|1405.97|1403.37|0
1642121700000|2022-01-14 00:55:00|1410.4|1407.8|1410.89|1408.29|1411.13|1408.53|1409.66|1407.06|0
1642122000000|2022-01-14 01:00:00|1410.76|1408.16|1412.86|1410.26|1414.09|1411.49|1409.66|1407.06|0
1642122300000|2022-01-14 01:05:00|1412.61|1410.01|1412.61|1410.01|1412.86|1410.26|1410.89|1408.29|0
1642122600000|2022-01-14 01:10:00|1412.85|1410.25|1410.64|1408.04|1413.22|1410.62|1410.15|1407.55|0
1642122900000|2022-01-14 01:15:00|1410.76|1408.16|1408.18|1405.58|1410.88|1408.28|1407.93|1405.33|0
1642123200000|2022-01-14 01:20:00|1407.68|1405.08|1409.28|1406.68|1409.9|1407.3|1406.45|1403.85|0
1642123500000|2022-01-14 01:25:00|1409.52|1406.92|1406.57|1403.97|1409.65|1407.05|1406.21|1403.61|0
1642123800000|2022-01-14 01:30:00|1406.7|1404.1|1405.96|1403.36|1407.55|1404.95|1404.73|1402.13|0
1642124100000|2022-01-14 01:35:00|1406.2|1403.6|1408.17|1405.57|1409.65|1407.05|1405.96|1403.36|0
1642124400000|2022-01-14 01:40:00|1408.42|1405.82|1403.99|1401.39|1408.91|1406.31|1403.74|1401.14|0
1642124700000|2022-01-14 01:45:00|1403.25|1400.65|1404.73|1402.13|1405.71|1403.11|1401.28|1398.68|0
1642125000000|2022-01-14 01:50:00|1404.97|1402.37|1404.35|1401.75|1404.97|1402.37|1403|1400.4|0
1642125300000|2022-01-14 01:55:00|1404.23|1401.63|1403.49|1400.89|1404.97|1402.37|1401.77|1399.17|0
1642125600000|2022-01-14 02:00:00|1403.74|1401.14|1403.98|1401.38|1405.46|1402.86|1402.02|1399.42|0
1642125900000|2022-01-14 02:05:00|1404.48|1401.88|1402.87|1400.27|1404.97|1402.37|1402.87|1400.27|0
1642126200000|2022-01-14 02:10:00|1402.75|1400.15|1396.11|1393.51|1403.25|1400.65|1395.62|1393.02|0
1642126500000|2022-01-14 02:15:00|1395.86|1393.26|1395.62|1393.02|1397.34|1394.74|1394.39|1391.79|0
1642126800000|2022-01-14 02:20:00|1395.37|1392.77|1397.58|1394.98|1399.06|1396.46|1395.37|1392.77|0
1642127100000|2022-01-14 02:25:00|1397.83|1395.23|1399.55|1396.95|1399.92|1397.32|1397.34|1394.74|0
1642127400000|2022-01-14 02:30:00|1399.8|1397.2|1401.27|1398.67|1401.88|1399.28|1399.8|1397.2|0
1642127700000|2022-01-14 02:35:00|1401.52|1398.92|1402.5|1399.9|1402.5|1399.9|1401.52|1398.92|0
1642128000000|2022-01-14 02:40:00|1402.99|1400.39|1404.83|1402.23|1404.96|1402.36|1402.99|1400.39|0
1642128300000|2022-01-14 02:45:00|1404.72|1402.12|1402.99|1400.39|1405.45|1402.85|1402.86|1400.26|0
1642128600000|2022-01-14 02:50:00|1403.24|1400.64|1404.22|1401.62|1404.96|1402.36|1403.24|1400.64|0
1642128900000|2022-01-14 02:55:00|1404.47|1401.87|1405.94|1403.34|1405.94|1403.34|1404.22|1401.62|0
1642129200000|2022-01-14 03:00:00|1405.7|1403.1|1403.11|1400.51|1406.19|1403.59|1402.99|1400.39|0
1642129500000|2022-01-14 03:05:00|1402.99|1400.39|1406.93|1404.33|1408.4|1405.8|1402.99|1400.39|0
1642129800000|2022-01-14 03:10:00|1406.68|1404.08|1405.08|1402.48|1408.16|1405.56|1404.22|1401.62|0
1642130100000|2022-01-14 03:15:00|1404.96|1402.36|1405.45|1402.85|1405.69|1403.09|1404.34|1401.74|0
1642130400000|2022-01-14 03:20:00|1405.57|1402.97|1404.96|1402.36|1405.94|1403.34|1403.97|1401.37|0
1642130700000|2022-01-14 03:25:00|1404.71|1402.11|1403.72|1401.12|1405.94|1403.34|1403.72|1401.12|0
1642131000000|2022-01-14 03:30:00|1403.48|1400.88|1401.87|1399.27|1404.46|1401.86|1401.02|1398.42|0
1642131300000|2022-01-14 03:35:00|1402.12|1399.52|1402.49|1399.89|1403.48|1400.88|1401.51|1398.91|0
1642131600000|2022-01-14 03:40:00|1402.74|1400.14|1400.28|1397.68|1402.74|1400.14|1400.03|1397.43|0
1642131900000|2022-01-14 03:45:00|1400.52|1397.92|1401.51|1398.91|1401.75|1399.15|1399.78|1397.18|0
1642132200000|2022-01-14 03:50:00|1401.62|1399.02|1401.26|1398.66|1401.62|1399.02|1400.39|1397.79|0
1642132500000|2022-01-14 03:55:00|1401.38|1398.78|1402.49|1399.89|1403.97|1401.37|1401.38|1398.78|0
1642132800000|2022-01-14 04:00:00|1403.23|1400.63|1405.93|1403.33|1406.92|1404.32|1403.1|1400.5|0
1642133100000|2022-01-14 04:05:00|1406.18|1403.58|1408.39|1405.79|1409.13|1406.53|1406.18|1403.58|0
1642133400000|2022-01-14 04:10:00|1408.89|1406.29|1408.64|1406.04|1409.62|1407.02|1408.26|1405.66|0
1642133700000|2022-01-14 04:15:00|1408.51|1405.91|1408.02|1405.42|1409.13|1406.53|1407.77|1405.17|0
1642134000000|2022-01-14 04:20:00|1407.9|1405.3|1412.57|1409.97|1412.82|1410.22|1407.9|1405.3|0
1642134300000|2022-01-14 04:25:00|1412.82|1410.22|1411.84|1409.24|1413.07|1410.47|1411.59|1408.99|0
1642134600000|2022-01-14 04:30:00|1411.95|1409.35|1410.85|1408.25|1412.33|1409.73|1410.36|1407.76|0
1642134900000|2022-01-14 04:35:00|1410.72|1408.12|1409.62|1407.02|1411.1|1408.5|1409.37|1406.77|0
1642135200000|2022-01-14 04:40:00|1409.37|1406.77|1409.74|1407.14|1409.74|1407.14|1409.13|1406.53|0
1642135500000|2022-01-14 04:45:00|1409.86|1407.26|1409.86|1407.26|1410.72|1408.12|1409.37|1406.77|0
1642135800000|2022-01-14 04:50:00|1409.98|1407.38|1409.86|1407.26|1410.35|1407.75|1409.24|1406.64|0
1642136100000|2022-01-14 04:55:00|1409.62|1407.02|1409.98|1407.38|1409.98|1407.38|1408.88|1406.28|0
1642136400000|2022-01-14 05:00:00|1410.11|1407.51|1411.34|1408.74|1411.83|1409.23|1410.11|1407.51|0
1642136700000|2022-01-14 05:05:00|1411.46|1408.86|1409.37|1406.77|1411.46|1408.86|1407.64|1405.04|0
1642137000000|2022-01-14 05:10:00|1409.49|1406.89|1409.35|1406.75|1410.33|1407.73|1408.63|1406.03|0
1642137300000|2022-01-14 05:15:00|1409.6|1407|1410.94|1408.34|1410.94|1408.34|1409.35|1406.75|0
1642137600000|2022-01-14 05:20:00|1411.07|1408.47|1410.82|1408.22|1411.07|1408.47|1409.84|1407.24|0
1642137900000|2022-01-14 05:25:00|1410.58|1407.98|1410.58|1407.98|1412.05|1409.45|1409.84|1407.24|0
1642138200000|2022-01-14 05:30:00|1410.45|1407.85|1409.35|1406.75|1411.31|1408.71|1409.35|1406.75|0
1642138500000|2022-01-14 05:35:00|1409.22|1406.62|1411.07|1408.47|1411.56|1408.96|1409.22|1406.62|0
1642138800000|2022-01-14 05:40:00|1410.82|1408.22|1410.2|1407.6|1411.07|1408.47|1409.34|1406.74|0
1642139100000|2022-01-14 05:45:00|1410.33|1407.73|1411.31|1408.71|1411.31|1408.71|1409.84|1407.24|0
1642139400000|2022-01-14 05:50:00|1411.07|1408.47|1413.03|1410.43|1413.03|1410.43|1410.82|1408.22|0
1642139700000|2022-01-14 05:55:00|1412.79|1410.19|1413.52|1410.92|1413.77|1411.17|1412.29|1409.69|0
1642140000000|2022-01-14 06:00:00|1413.28|1410.68|1413.4|1410.8|1416.72|1414.12|1413.28|1410.68|0
1642140300000|2022-01-14 06:05:00|1413.52|1410.92|1412.29|1409.69|1413.52|1410.92|1410.82|1408.22|0
1642140600000|2022-01-14 06:10:00|1412.54|1409.94|1415.12|1412.52|1415.36|1412.76|1412.29|1409.69|0
1642140900000|2022-01-14 06:15:00|1415.24|1412.64|1415.98|1413.38|1416.72|1414.12|1415.24|1412.64|0
1642141200000|2022-01-14 06:20:00|1416.1|1413.5|1415|1412.4|1418.2|1415.6|1414.26|1411.66|0
1642141500000|2022-01-14 06:25:00|1415.24|1412.64|1416.47|1413.87|1416.72|1414.12|1413.77|1411.17|0
1642141800000|2022-01-14 06:30:00|1416.72|1414.12|1418.44|1415.84|1419.42|1416.82|1416.34|1413.74|0
1642142100000|2022-01-14 06:35:00|1418.19|1415.59|1418.19|1415.59|1418.8|1416.2|1417.45|1414.85|0
1642142400000|2022-01-14 06:40:00|1418.31|1415.71|1418.8|1416.2|1419.67|1417.07|1418.31|1415.71|0
1642142700000|2022-01-14 06:45:00|1418.93|1416.33|1418.44|1415.84|1419.18|1416.58|1417.45|1414.85|0
1642143000000|2022-01-14 06:50:00|1418.19|1415.59|1417.45|1414.85|1418.19|1415.59|1417.21|1414.61|0
1642143300000|2022-01-14 06:55:00|1417.7|1415.1|1417.57|1414.97|1418.19|1415.59|1417.45|1414.85|0
1642143600000|2022-01-14 07:00:00|1417.94|1415.34|1418.43|1415.83|1419.42|1416.82|1417.2|1414.6|0
1642143900000|2022-01-14 07:05:00|1418.8|1416.2|1417.94|1415.34|1419.91|1417.31|1417.7|1415.1|0
1642144200000|2022-01-14 07:10:00|1418.19|1415.59|1419.42|1416.82|1419.91|1417.31|1417.45|1414.85|0
1642144500000|2022-01-14 07:15:00|1419.54|1416.94|1421.14|1418.54|1421.63|1419.03|1419.42|1416.82|0
1642144800000|2022-01-14 07:20:00|1421.26|1418.66|1420.76|1418.16|1422.37|1419.77|1420.52|1417.92|0
1642145100000|2022-01-14 07:25:00|1420.89|1418.29|1419.41|1416.81|1421.14|1418.54|1418.92|1416.32|0
1642145400000|2022-01-14 07:30:00|1419.17|1416.57|1414.98|1412.38|1419.17|1416.57|1414.49|1411.89|0
1642145700000|2022-01-14 07:35:00|1415.1|1412.5|1413.26|1410.66|1416.71|1414.11|1413.26|1410.66|0
1642146000000|2022-01-14 07:40:00|1413.75|1411.15|1413.26|1410.66|1414.74|1412.14|1411.29|1408.69|0
1642146300000|2022-01-14 07:45:00|1413.75|1411.15|1412.52|1409.92|1414|1411.4|1411.78|1409.18|0
1642146600000|2022-01-14 07:50:00|1412.27|1409.67|1411.04|1408.44|1412.52|1409.92|1410.55|1407.95|0
1642146900000|2022-01-14 07:55:00|1410.8|1408.2|1410.8|1408.2|1411.54|1408.94|1409.32|1406.72|0
1642147200000|2022-01-14 08:00:00|1410.3|1407.7|1407.84|1405.24|1413.99|1411.39|1406.98|1404.38|0
1642147500000|2022-01-14 08:05:00|1407.42|1405.42|1410.25|1408.25|1411.48|1409.48|1407.42|1405.42|0
1642147800000|2022-01-14 08:10:00|1410.49|1408.49|1412.95|1410.95|1414.68|1412.68|1409.26|1407.26|0
1642148100000|2022-01-14 08:15:00|1413.2|1411.2|1418.98|1416.98|1420.09|1418.09|1413.2|1411.2|0
1642148400000|2022-01-14 08:20:00|1418.61|1416.61|1420.58|1418.58|1420.58|1418.58|1417.14|1415.14|0
1642148700000|2022-01-14 08:25:00|1420.34|1418.34|1419.1|1417.1|1421.19|1419.19|1418.12|1416.12|0
1642149000000|2022-01-14 08:30:00|1418.86|1416.86|1419.71|1417.71|1421.32|1419.32|1418.37|1416.37|0
1642149300000|2022-01-14 08:35:00|1420.09|1418.09|1418.71|1416.71|1421.56|1419.56|1418.09|1416.09|0
1642149600000|2022-01-14 08:40:00|1418.46|1416.46|1415.26|1413.26|1418.95|1416.95|1415.01|1413.01|0
1642149900000|2022-01-14 08:45:00|1415.01|1413.01|1411.57|1409.57|1415.75|1413.75|1411.32|1409.32|0
1642150200000|2022-01-14 08:50:00|1411.81|1409.81|1410.7|1408.7|1413.78|1411.78|1408.12|1406.12|0
1642150500000|2022-01-14 08:55:00|1410.58|1408.58|1410.58|1408.58|1413.53|1411.53|1408.61|1406.61|0
1642150800000|2022-01-14 09:00:00|1411.56|1409.56|1415.75|1413.75|1416.11|1414.11|1410.58|1408.58|0
1642151100000|2022-01-14 09:05:00|1415.5|1413.5|1413.29|1411.29|1416.24|1414.24|1412.3|1410.3|0
1642151400000|2022-01-14 09:10:00|1413.16|1411.16|1415.75|1413.75|1415.75|1413.75|1410.33|1408.33|0
1642151700000|2022-01-14 09:15:00|1415.5|1413.5|1417.22|1415.22|1417.96|1415.96|1414.27|1412.27|0
1642152000000|2022-01-14 09:20:00|1417.72|1415.72|1418.21|1416.21|1419.69|1417.69|1417.22|1415.22|0
1642152300000|2022-01-14 09:25:00|1417.96|1415.96|1417.83|1415.83|1418.21|1416.21|1413.28|1411.28|0
1642152600000|2022-01-14 09:30:00|1417.71|1415.71|1421.41|1419.41|1421.77|1419.77|1417.71|1415.71|0
1642152900000|2022-01-14 09:35:00|1421.9|1419.9|1421.41|1419.41|1422.39|1420.39|1420.67|1418.67|0
1642153200000|2022-01-14 09:40:00|1421.65|1419.65|1419.8|1417.8|1421.65|1419.65|1419.44|1417.44|0
1642153500000|2022-01-14 09:45:00|1419.93|1417.93|1417.46|1415.46|1420.17|1418.17|1416.97|1414.97|0
1642153800000|2022-01-14 09:50:00|1417.22|1415.22|1416.48|1414.48|1418.7|1416.7|1415|1413|0
1642154100000|2022-01-14 09:55:00|1416.23|1414.23|1417.22|1415.22|1418.94|1416.94|1415.74|1413.74|0
1642154400000|2022-01-14 10:00:00|1417.46|1415.46|1414.26|1412.26|1417.71|1415.71|1414.26|1412.26|0
1642154700000|2022-01-14 10:05:00|1414.51|1412.51|1416.97|1414.97|1417.71|1415.71|1414.51|1412.51|0
1642155000000|2022-01-14 10:10:00|1416.84|1414.84|1415.24|1413.24|1417.95|1415.95|1415.12|1413.12|0
1642155300000|2022-01-14 10:15:00|1415.49|1413.49|1413.77|1411.77|1415.85|1413.85|1413.27|1411.27|0
1642155600000|2022-01-14 10:20:00|1414.01|1412.01|1414.26|1412.26|1415.98|1413.98|1413.52|1411.52|0
1642155900000|2022-01-14 10:25:00|1414.5|1412.5|1411.42|1409.42|1414.5|1412.5|1411.06|1409.06|0
1642156200000|2022-01-14 10:30:00|1411.3|1409.3|1411.21|1409.21|1411.95|1409.95|1408.59|1406.59|0
1642156500000|2022-01-14 10:35:00|1411.33|1409.33|1413.29|1411.29|1413.42|1411.42|1410.22|1408.22|0
1642156800000|2022-01-14 10:40:00|1413.17|1411.17|1413.91|1411.91|1414.16|1412.16|1412.44|1410.44|0
1642157100000|2022-01-14 10:45:00|1413.42|1411.42|1415.63|1413.63|1416.37|1414.37|1412.93|1410.93|0
1642157400000|2022-01-14 10:50:00|1416|1414|1414.3|1412.3|1416.13|1414.13|1413.31|1411.31|0
1642157700000|2022-01-14 10:55:00|1414.54|1412.54|1414.54|1412.54|1415.77|1413.77|1414.54|1412.54|0
1642158000000|2022-01-14 11:00:00|1414.79|1412.79|1416.76|1414.76|1417.5|1415.5|1414.54|1412.54|0
1642158300000|2022-01-14 11:05:00|1417.25|1415.25|1416.02|1414.02|1417.5|1415.5|1415.28|1413.28|0
1642158600000|2022-01-14 11:10:00|1415.77|1413.77|1416.38|1414.38|1417.49|1415.49|1415.77|1413.77|0
1642158900000|2022-01-14 11:15:00|1416.51|1414.51|1415.64|1413.64|1416.76|1414.76|1414.29|1412.29|0
1642159200000|2022-01-14 11:20:00|1415.77|1413.77|1413.55|1411.55|1417|1415|1413.55|1411.55|0
1642159500000|2022-01-14 11:25:00|1413.8|1411.8|1414.05|1412.05|1414.54|1412.54|1412.81|1410.81|0
1642159800000|2022-01-14 11:30:00|1414.29|1412.29|1412.69|1410.69|1414.29|1412.29|1412.08|1410.08|0
1642160100000|2022-01-14 11:35:00|1412.57|1410.57|1410.6|1408.6|1414.29|1412.29|1409.86|1407.86|0
1642160400000|2022-01-14 11:40:00|1410.35|1408.35|1411.09|1409.09|1411.58|1409.58|1408.14|1406.14|0
1642160700000|2022-01-14 11:45:00|1410.47|1408.47|1411.21|1409.21|1411.33|1409.33|1409.61|1407.61|0
1642161000000|2022-01-14 11:50:00|1411.33|1409.33|1410.1|1408.1|1411.33|1409.33|1409.12|1407.12|0
1642161300000|2022-01-14 11:55:00|1410.22|1408.22|1407.64|1405.64|1411.09|1409.09|1406.16|1404.16|0
1642161600000|2022-01-14 12:00:00|1407.15|1405.15|1402.96|1400.96|1408.13|1406.13|1402.72|1400.72|0
1642161900000|2022-01-14 12:05:00|1402.72|1400.72|1398.04|1396.04|1404.19|1402.19|1397.31|1395.31|0
1642162200000|2022-01-14 12:10:00|1398.29|1396.29|1401.73|1399.73|1402.22|1400.22|1397.8|1395.8|0
1642162500000|2022-01-14 12:15:00|1401.49|1399.49|1400.26|1398.26|1403.45|1401.45|1400.26|1398.26|0
1642162800000|2022-01-14 12:20:00|1400.5|1398.5|1402.71|1400.71|1404.68|1402.68|1399.52|1397.52|0
1642163100000|2022-01-14 12:25:00|1402.96|1400.96|1396.56|1394.56|1403.45|1401.45|1396.56|1394.56|0
1642163400000|2022-01-14 12:30:00|1396.32|1394.32|1398.78|1396.78|1398.78|1396.78|1396.07|1394.07|0
1642163700000|2022-01-14 12:35:00|1398.53|1396.53|1394.59|1392.59|1399.14|1397.14|1394.35|1392.35|0
1642164000000|2022-01-14 12:40:00|1394.35|1392.35|1389.01|1387.01|1394.35|1392.35|1387.54|1385.54|0
1642164300000|2022-01-14 12:45:00|1389.26|1387.26|1390.49|1388.49|1392.21|1390.21|1389.01|1387.01|0
1642164600000|2022-01-14 12:50:00|1390.6|1388.6|1388.52|1386.52|1391.47|1389.47|1387.78|1385.78|0
1642164900000|2022-01-14 12:55:00|1388.03|1386.03|1375|1373|1389.01|1387.01|1375|1373|0
1642165200000|2022-01-14 13:00:00|1375.74|1373.74|1377.7|1375.7|1378.07|1376.07|1369.59|1367.59|0
1642165500000|2022-01-14 13:05:00|1377.58|1375.58|1377.29|1375.29|1379.75|1377.75|1374.38|1372.38|0
1642165800000|2022-01-14 13:10:00|1377.04|1375.04|1373.32|1371.32|1379.46|1377.46|1372.58|1370.58|0
1642166100000|2022-01-14 13:15:00|1373.56|1371.56|1378.47|1376.47|1381.67|1379.67|1373.56|1371.56|0
1642166400000|2022-01-14 13:20:00|1378.72|1376.72|1380.93|1378.93|1381.18|1379.18|1377.49|1375.49|0
1642166700000|2022-01-14 13:25:00|1380.44|1378.44|1380.06|1378.06|1381.18|1379.18|1377|1375|0
1642167000000|2022-01-14 13:30:00|1380.19|1378.19|1377|1375|1381.17|1379.17|1373.8|1371.8|0
1642167300000|2022-01-14 13:35:00|1377.24|1375.24|1373.31|1371.31|1377.73|1375.73|1372.58|1370.58|0
1642167600000|2022-01-14 13:40:00|1373.56|1371.56|1370.12|1368.12|1376.5|1374.5|1368.65|1366.65|0
1642167900000|2022-01-14 13:45:00|1370.61|1368.61|1369.14|1367.14|1373.8|1371.8|1367.17|1365.17|0
1642168200000|2022-01-14 13:50:00|1368.64|1366.64|1366.56|1364.56|1368.89|1366.89|1363.49|1361.49|0
1642168500000|2022-01-14 13:55:00|1366.8|1364.8|1370.24|1368.24|1370.24|1368.24|1363.86|1361.86|0
1642168800000|2022-01-14 14:00:00|1369.5|1367.5|1370.73|1368.73|1370.97|1368.97|1366.31|1364.31|0
1642169100000|2022-01-14 14:05:00|1370.97|1368.97|1374|1372|1375.88|1373.88|1370.97|1368.97|0
1642169400000|2022-01-14 14:10:00|1374.24|1372.24|1375.47|1373.47|1377.44|1375.44|1373.02|1371.02|0
1642169700000|2022-01-14 14:15:00|1375.1|1373.1|1376.21|1374.21|1379.16|1377.16|1373.51|1371.51|0
1642170000000|2022-01-14 14:20:00|1375.72|1373.72|1375.71|1373.71|1377.44|1375.44|1373.01|1371.01|0
1642170300000|2022-01-14 14:25:00|1375.96|1373.96|1374.49|1372.49|1378.66|1376.66|1374.49|1372.49|0
1642170600000|2022-01-14 14:30:00|1375.47|1373.47|1373.75|1371.75|1380.14|1378.14|1371.54|1369.54|0
1642170900000|2022-01-14 14:35:00|1374.48|1372.48|1391.19|1389.19|1394.39|1392.39|1372.03|1370.03|0
1642171200000|2022-01-14 14:40:00|1390.95|1388.95|1392.05|1390.05|1395.62|1393.62|1385.79|1383.79|0
1642171500000|2022-01-14 14:45:00|1391.69|1389.69|1391.19|1389.19|1401.03|1399.03|1389.96|1387.96|0
1642171800000|2022-01-14 14:50:00|1391.56|1389.56|1399.55|1397.55|1400.05|1398.05|1389.96|1387.96|0
1642172100000|2022-01-14 14:55:00|1399.06|1397.06|1406.53|1404.53|1408.01|1406.01|1398.57|1396.57|0
1642172400000|2022-01-14 15:00:00|1407.39|1405.39|1396.45|1394.45|1408.25|1406.25|1392.27|1390.27|0
1642172700000|2022-01-14 15:05:00|1396.94|1394.94|1401.85|1399.85|1405.3|1403.3|1396.94|1394.94|0
1642173000000|2022-01-14 15:10:00|1401.61|1399.61|1396.44|1394.44|1407.27|1405.27|1395.95|1393.95|0
1642173300000|2022-01-14 15:15:00|1397.43|1395.43|1410.71|1408.71|1411.2|1409.2|1397.43|1395.43|0
1642173600000|2022-01-14 15:20:00|1410.46|1408.46|1395.21|1393.21|1410.46|1408.46|1395.21|1393.21|0
1642173900000|2022-01-14 15:25:00|1395.46|1393.46|1394.23|1392.23|1398.16|1396.16|1390.3|1388.3|0
1642174200000|2022-01-14 15:30:00|1393.98|1391.98|1395.46|1393.46|1395.7|1393.7|1388.08|1386.08|0
1642174500000|2022-01-14 15:35:00|1395.7|1393.7|1389.56|1387.56|1395.95|1393.95|1385.13|1383.13|0
1642174800000|2022-01-14 15:40:00|1390.05|1388.05|1384.88|1382.88|1390.05|1388.05|1383.9|1381.9|0
1642175100000|2022-01-14 15:45:00|1385.12|1383.12|1391.02|1389.02|1393.23|1391.23|1383.4|1381.4|0
1642175400000|2022-01-14 15:50:00|1390.53|1388.53|1386.84|1384.84|1391.76|1389.76|1381.93|1379.93|0
1642175700000|2022-01-14 15:55:00|1385.86|1383.86|1389.55|1387.55|1390.16|1388.16|1383.65|1381.65|0
1642176000000|2022-01-14 16:00:00|1390.04|1388.04|1385.61|1383.61|1396.92|1394.92|1381.93|1379.93|0
1642176300000|2022-01-14 16:05:00|1385.12|1383.12|1377.26|1375.26|1385.12|1383.12|1377.26|1375.26|0
1642176600000|2022-01-14 16:10:00|1377.75|1375.75|1375.78|1373.78|1379.96|1377.96|1374.56|1372.56|0
1642176900000|2022-01-14 16:15:00|1374.8|1372.8|1373.08|1371.08|1376.52|1374.52|1371.36|1369.36|0
1642177200000|2022-01-14 16:20:00|1374.06|1372.06|1377.74|1375.74|1378.23|1376.23|1371.6|1369.6|0
1642177500000|2022-01-14 16:25:00|1377.99|1375.99|1377.86|1375.86|1383.88|1381.88|1376.27|1374.27|0
1642177800000|2022-01-14 16:30:00|1378.23|1376.23|1381.1|1379.1|1384.62|1382.62|1374.79|1372.79|0
1642178100000|2022-01-14 16:35:00|1381.34|1379.34|1385.52|1383.52|1387.73|1385.73|1380.85|1378.85|0
1642178400000|2022-01-14 16:40:00|1385.77|1383.77|1388.47|1386.47|1391.91|1389.91|1384.29|1382.29|0
1642178700000|2022-01-14 16:45:00|1389.7|1387.7|1393.81|1391.81|1396.51|1394.51|1388.71|1386.71|0
1642179000000|2022-01-14 16:50:00|1394.3|1392.3|1393.73|1391.73|1396.02|1394.02|1391.76|1389.76|0
1642179300000|2022-01-14 16:55:00|1393.48|1391.48|1392.5|1390.5|1395.94|1393.94|1391.51|1389.51|0
1642179600000|2022-01-14 17:00:00|1391.76|1389.76|1387.58|1385.58|1394.47|1392.47|1387.33|1385.33|0
1642179900000|2022-01-14 17:05:00|1388.07|1386.07|1392.5|1390.5|1392.99|1390.99|1387.33|1385.33|0
1642180200000|2022-01-14 17:10:00|1392.74|1390.74|1386.84|1384.84|1395.69|1393.69|1386.35|1384.35|0
1642180500000|2022-01-14 17:15:00|1387.33|1385.33|1388.07|1386.07|1390.03|1388.03|1386.59|1384.59|0
1642180800000|2022-01-14 17:20:00|1387.82|1385.82|1382.16|1380.16|1388.07|1386.07|1381.92|1379.92|0
1642181100000|2022-01-14 17:25:00|1382.41|1380.41|1386.59|1384.59|1387.33|1385.33|1381.18|1379.18|0
1642181400000|2022-01-14 17:30:00|1386.1|1384.1|1387.57|1385.57|1388.31|1386.31|1384.62|1382.62|0
1642181700000|2022-01-14 17:35:00|1387.82|1385.82|1387.57|1385.57|1392|1390|1386.83|1384.83|0
1642182000000|2022-01-14 17:40:00|1387.82|1385.82|1383.26|1381.26|1387.82|1385.82|1382.16|1380.16|0
1642182300000|2022-01-14 17:45:00|1383.39|1381.39|1375.77|1373.77|1383.39|1381.39|1373.8|1371.8|0
1642182600000|2022-01-14 17:50:00|1375.52|1373.52|1373.31|1371.31|1377|1375|1371.59|1369.59|0
1642182900000|2022-01-14 17:55:00|1373.06|1371.06|1369.55|1367.55|1373.56|1371.56|1368.57|1366.57|0
1642183200000|2022-01-14 18:00:00|1369.31|1367.31|1372.99|1370.99|1374.71|1372.71|1367.34|1365.34|0
1642183500000|2022-01-14 18:05:00|1372.74|1370.74|1369.3|1367.3|1374.22|1372.22|1368.32|1366.32|0
1642183800000|2022-01-14 18:10:00|1369.06|1367.06|1372.01|1370.01|1372.99|1370.99|1365.62|1363.62|0
1642184100000|2022-01-14 18:15:00|1372.25|1370.25|1371.27|1369.27|1373.97|1371.97|1369.55|1367.55|0
1642184400000|2022-01-14 18:20:00|1370.78|1368.78|1363.16|1361.16|1370.78|1368.78|1362.67|1360.67|0
1642184700000|2022-01-14 18:25:00|1363.28|1361.28|1368.41|1366.41|1368.41|1366.41|1363.28|1361.28|0
1642185000000|2022-01-14 18:30:00|1367.92|1365.92|1363.74|1361.74|1371.11|1369.11|1363.74|1361.74|0
1642185300000|2022-01-14 18:35:00|1364.73|1362.73|1367.18|1365.18|1368.66|1366.66|1363.5|1361.5|0
1642185600000|2022-01-14 18:40:00|1367.67|1365.67|1374.8|1372.8|1375.29|1373.29|1366.44|1364.44|0
1642185900000|2022-01-14 18:45:00|1374.31|1372.31|1373.32|1371.32|1375.04|1373.04|1370.13|1368.13|0
1642186200000|2022-01-14 18:50:00|1373.08|1371.08|1377.33|1375.33|1378.97|1376.97|1372.58|1370.58|0
1642186500000|2022-01-14 18:55:00|1377.57|1375.57|1382.6|1380.6|1384.21|1382.21|1376.84|1374.84|0
1642186800000|2022-01-14 19:00:00|1383.09|1381.09|1384.57|1382.57|1389|1387|1382.11|1380.11|0
1642187100000|2022-01-14 19:05:00|1384.32|1382.32|1382.6|1380.6|1385.06|1383.06|1380.63|1378.63|0
1642187400000|2022-01-14 19:10:00|1382.35|1380.35|1383.58|1381.58|1383.83|1381.83|1378.42|1376.42|0
1642187700000|2022-01-14 19:15:00|1384.08|1382.08|1383.83|1381.83|1386.04|1384.04|1381.12|1379.12|0
1642188000000|2022-01-14 19:20:00|1383.34|1381.34|1387.03|1385.03|1387.52|1385.52|1382.6|1380.6|0
1642188300000|2022-01-14 19:25:00|1387.27|1385.27|1377.92|1375.92|1388.75|1386.75|1377.92|1375.92|0
1642188600000|2022-01-14 19:30:00|1377.68|1375.68|1388.5|1386.5|1388.62|1386.62|1377.68|1375.68|0
1642188900000|2022-01-14 19:35:00|1388.26|1386.26|1390.72|1388.72|1393.67|1391.67|1387.52|1385.52|0
1642189200000|2022-01-14 19:40:00|1390.47|1388.47|1383.83|1381.83|1390.47|1388.47|1383.83|1381.83|0
1642189500000|2022-01-14 19:45:00|1384.81|1382.81|1388.01|1386.01|1390.47|1388.47|1384.07|1382.07|0
1642189800000|2022-01-14 19:50:00|1388.25|1386.25|1388.99|1386.99|1392.68|1390.68|1387.76|1385.76|0
1642190100000|2022-01-14 19:55:00|1389.24|1387.24|1385.79|1383.79|1391.21|1389.21|1385.79|1383.79|0
1642190400000|2022-01-14 20:00:00|1385.55|1383.55|1393.91|1391.91|1395.88|1393.88|1385.55|1383.55|0
1642190700000|2022-01-14 20:05:00|1394.16|1392.16|1388.25|1386.25|1395.64|1393.64|1387.51|1385.51|0
1642191000000|2022-01-14 20:10:00|1388|1386|1391.2|1389.2|1393.42|1391.42|1387.38|1385.38|0
1642191300000|2022-01-14 20:15:00|1390.71|1388.71|1399.93|1397.93|1401.05|1399.05|1389.48|1387.48|0
1642191600000|2022-01-14 20:20:00|1400.42|1398.42|1403.87|1401.87|1405.1|1403.1|1399.44|1397.44|0
1642191900000|2022-01-14 20:25:00|1403.13|1401.13|1399.43|1397.43|1403.87|1401.87|1399.43|1397.43|0
1642192200000|2022-01-14 20:30:00|1399.68|1397.68|1405.34|1403.34|1406.08|1404.08|1399.68|1397.68|0
1642192500000|2022-01-14 20:35:00|1404.85|1402.85|1406.08|1404.08|1408.05|1406.05|1403.37|1401.37|0
1642192800000|2022-01-14 20:40:00|1405.83|1403.83|1408.1|1406.1|1408.79|1406.79|1403.62|1401.62|0
1642193100000|2022-01-14 20:45:00|1408.35|1406.35|1406.13|1404.13|1410.81|1408.81|1402.19|1400.19|0
1642193400000|2022-01-14 20:50:00|1406.49|1404.49|1410.81|1408.81|1413.27|1411.27|1405.63|1403.63|0
1642193700000|2022-01-14 20:55:00|1410.32|1408.32|1408.84|1406.84|1412.29|1410.29|1405.39|1403.39|0
1642194000000|2022-01-14 21:00:00|1409.08|1407.08|1413.52|1411.52|1414.5|1412.5|1409.08|1407.08|0
1642194300000|2022-01-14 21:05:00|1412.78|1410.78|1413.27|1411.27|1414.01|1412.01|1411.55|1409.55|0
1642194600000|2022-01-14 21:10:00|1413.52|1411.52|1414.5|1412.5|1415.36|1413.36|1413.27|1411.27|0
1642492800000|2022-01-18 08:00:00|1383.13|1380.53|1385.6|1383|1387.57|1384.97|1383.13|1380.53|0
1642493100000|2022-01-18 08:05:00|1384.68|1382.68|1380.86|1378.86|1385.05|1383.05|1380.86|1378.86|0
1642493400000|2022-01-18 08:10:00|1380.37|1378.37|1373.22|1371.22|1380.37|1378.37|1371.62|1369.62|0
1642493700000|2022-01-18 08:15:00|1372.98|1370.98|1368.02|1366.02|1372.98|1370.98|1366.18|1364.18|0
1642494000000|2022-01-18 08:20:00|1368.51|1366.51|1365.73|1363.73|1369.67|1367.67|1364.5|1362.5|0
1642494300000|2022-01-18 08:25:00|1366.47|1364.47|1362.53|1360.53|1367.45|1365.45|1360.56|1358.56|0
1642494600000|2022-01-18 08:30:00|1362.65|1360.65|1364.61|1362.61|1364.74|1362.74|1360.56|1358.56|0
1642494900000|2022-01-18 08:35:00|1364.5|1362.5|1365.97|1363.97|1367.2|1365.2|1363.51|1361.51|0
1642495200000|2022-01-18 08:40:00|1365.84|1363.84|1367.81|1365.81|1367.94|1365.94|1363.02|1361.02|0
1642495500000|2022-01-18 08:45:00|1367.32|1365.32|1368.19|1366.19|1368.19|1366.19|1365.48|1363.48|0
1642495800000|2022-01-18 08:50:00|1367.94|1365.94|1369.66|1367.66|1369.66|1367.66|1366.95|1364.95|0
1642496100000|2022-01-18 08:55:00|1369.42|1367.42|1367.81|1365.81|1369.42|1367.42|1367.45|1365.45|0
1642496400000|2022-01-18 09:00:00|1367.69|1365.69|1365.48|1363.48|1368.92|1366.92|1364.74|1362.74|0
1642496700000|2022-01-18 09:05:00|1365.72|1363.72|1361.29|1359.29|1365.72|1363.72|1358.34|1356.34|0
1642497000000|2022-01-18 09:10:00|1361.05|1359.05|1360.06|1358.06|1362.03|1360.03|1359.08|1357.08|0
1642497300000|2022-01-18 09:15:00|1359.93|1357.93|1356.12|1354.12|1360.06|1358.06|1353.42|1351.42|0
1642497600000|2022-01-18 09:20:00|1355.14|1353.14|1349.48|1347.48|1356.49|1354.49|1348.01|1346.01|0
1642497900000|2022-01-18 09:25:00|1349.73|1347.73|1352.55|1350.55|1353.17|1351.17|1348.01|1346.01|0
1642498200000|2022-01-18 09:30:00|1352.43|1350.43|1351.57|1349.57|1354.65|1352.65|1351.57|1349.57|0
1642498500000|2022-01-18 09:35:00|1351.2|1349.2|1350.96|1348.96|1352.68|1350.68|1348.5|1346.5|0
1642498800000|2022-01-18 09:40:00|1351.2|1349.2|1352.55|1350.55|1352.68|1350.68|1346.53|1344.53|0
1642499100000|2022-01-18 09:45:00|1352.18|1350.18|1356.48|1354.48|1356.86|1354.86|1351.94|1349.94|0
1642499400000|2022-01-18 09:50:00|1356.61|1354.61|1358.09|1356.09|1359.07|1357.07|1356.36|1354.36|0
1642499700000|2022-01-18 09:55:00|1358.2|1356.2|1355.87|1353.87|1358.33|1356.33|1354.89|1352.89|0
1642500000000|2022-01-18 10:00:00|1355.62|1353.62|1357.35|1355.35|1359.56|1357.56|1355.62|1353.62|0
1642500300000|2022-01-18 10:05:00|1357.1|1355.1|1357.59|1355.59|1358.33|1356.33|1355.62|1353.62|0
1642500600000|2022-01-18 10:10:00|1357.84|1355.84|1361.03|1359.03|1361.28|1359.28|1357.59|1355.59|0
1642500900000|2022-01-18 10:15:00|1360.79|1358.79|1357.83|1355.83|1361.03|1359.03|1356.85|1354.85|0
1642501200000|2022-01-18 10:20:00|1358.08|1356.08|1360.54|1358.54|1360.54|1358.54|1357.59|1355.59|0
1642501500000|2022-01-18 10:25:00|1361.03|1359.03|1362.87|1360.87|1363.49|1361.49|1360.54|1358.54|0
1642501800000|2022-01-18 10:30:00|1363.25|1361.25|1360.78|1358.78|1363.74|1361.74|1360.54|1358.54|0
1642502100000|2022-01-18 10:35:00|1360.9|1358.9|1358.23|1356.23|1361.52|1359.52|1357.49|1355.49|0
1642502400000|2022-01-18 10:40:00|1358.48|1356.48|1357.64|1355.64|1358.87|1356.87|1355.79|1353.79|0
1642502700000|2022-01-18 10:45:00|1357.51|1355.51|1356.66|1354.66|1359.12|1357.12|1354.07|1352.07|0
1642503000000|2022-01-18 10:50:00|1356.41|1354.41|1358.87|1356.87|1360.35|1358.35|1356.41|1354.41|0
1642503300000|2022-01-18 10:55:00|1358.99|1356.99|1359.11|1357.11|1359.36|1357.36|1356.9|1354.9|0
1642503600000|2022-01-18 11:00:00|1359.61|1357.61|1354.19|1352.19|1359.61|1357.61|1353.46|1351.46|0
1642503900000|2022-01-18 11:05:00|1353.95|1351.95|1355.92|1353.92|1357.88|1355.88|1353.21|1351.21|0
1642504200000|2022-01-18 11:10:00|1355.67|1353.67|1354.31|1352.31|1356.9|1354.9|1352.72|1350.72|0
1642504500000|2022-01-18 11:15:00|1354.19|1352.19|1358|1356|1358.62|1356.62|1354.19|1352.19|0
1642504800000|2022-01-18 11:20:00|1358.37|1356.37|1355.78|1353.78|1358.62|1356.62|1355.67|1353.67|0
1642505100000|2022-01-18 11:25:00|1355.67|1353.67|1357.14|1355.14|1358.13|1356.13|1354.19|1352.19|0
1642505400000|2022-01-18 11:30:00|1356.65|1354.65|1356.4|1354.4|1358.62|1356.62|1354.19|1352.19|0
1642505700000|2022-01-18 11:35:00|1356.65|1354.65|1358.62|1356.62|1360.09|1358.09|1356.4|1354.4|0
1642506000000|2022-01-18 11:40:00|1359.11|1357.11|1359.6|1357.6|1360.09|1358.09|1357.63|1355.63|0
1642506300000|2022-01-18 11:45:00|1359.84|1357.84|1360.34|1358.34|1361.57|1359.57|1359.35|1357.35|0
1642506600000|2022-01-18 11:50:00|1360.09|1358.09|1357.75|1355.75|1360.34|1358.34|1357.14|1355.14|0
1642506900000|2022-01-18 11:55:00|1357.63|1355.63|1359.1|1357.1|1359.84|1357.84|1357.63|1355.63|0
1642507200000|2022-01-18 12:00:00|1359.35|1357.35|1361.44|1359.44|1362.67|1360.67|1359.35|1357.35|0
1642507500000|2022-01-18 12:05:00|1361.32|1359.32|1363.78|1361.78|1363.78|1361.78|1360.33|1358.33|0
1642507800000|2022-01-18 12:10:00|1363.53|1361.53|1362.55|1360.55|1363.53|1361.53|1361.07|1359.07|0
1642508100000|2022-01-18 12:15:00|1362.3|1360.3|1363.04|1361.04|1363.53|1361.53|1361.81|1359.81|0
1642508400000|2022-01-18 12:20:00|1363.28|1361.28|1363.04|1361.04|1366.73|1364.73|1361.31|1359.31|0
1642508700000|2022-01-18 12:25:00|1363.28|1361.28|1366.23|1364.23|1366.23|1364.23|1363.28|1361.28|0
1642509000000|2022-01-18 12:30:00|1365.99|1363.99|1362.05|1360.05|1366.48|1364.48|1361.31|1359.31|0
1642509300000|2022-01-18 12:35:00|1362.3|1360.3|1363.77|1361.77|1364.26|1362.26|1361.31|1359.31|0
1642509600000|2022-01-18 12:40:00|1363.52|1361.52|1363.28|1361.28|1363.77|1361.77|1362.05|1360.05|0
1642509900000|2022-01-18 12:45:00|1363.03|1361.03|1367.71|1365.71|1369.92|1367.92|1363.03|1361.03|0
1642510200000|2022-01-18 12:50:00|1367.46|1365.46|1368.2|1366.2|1369.79|1367.79|1367.21|1365.21|0
1642510500000|2022-01-18 12:55:00|1368.44|1366.44|1369.18|1367.18|1370.28|1368.28|1367.95|1365.95|0
1642510800000|2022-01-18 13:00:00|1369.67|1367.67|1366.97|1364.97|1369.79|1367.79|1366.47|1364.47|0
1642511100000|2022-01-18 13:05:00|1366.47|1364.47|1366.23|1364.23|1367.95|1365.95|1366.23|1364.23|0
1642511400000|2022-01-18 13:10:00|1366.47|1364.47|1366.23|1364.23|1367.21|1365.21|1365.73|1363.73|0
1642511700000|2022-01-18 13:15:00|1365.98|1363.98|1360.57|1358.57|1365.98|1363.98|1359.58|1357.58|0
1642512000000|2022-01-18 13:20:00|1360.32|1358.32|1359.83|1357.83|1363.03|1361.03|1359.33|1357.33|0
1642512300000|2022-01-18 13:25:00|1360.07|1358.07|1364.25|1362.25|1364.37|1362.37|1360.07|1358.07|0
1642512600000|2022-01-18 13:30:00|1364.37|1362.37|1367.21|1365.21|1369.42|1367.42|1364.37|1362.37|0
1642512900000|2022-01-18 13:35:00|1366.71|1364.71|1364.5|1362.5|1368.93|1366.93|1364.01|1362.01|0
1642513200000|2022-01-18 13:40:00|1364.01|1362.01|1362.28|1360.28|1364.74|1362.74|1360.07|1358.07|0
1642513500000|2022-01-18 13:45:00|1362.53|1360.53|1363.51|1361.51|1365.73|1363.73|1362.04|1360.04|0
1642513800000|2022-01-18 13:50:00|1363.76|1361.76|1365.97|1363.97|1366.22|1364.22|1363.76|1361.76|0
1642514100000|2022-01-18 13:55:00|1365.73|1363.73|1367.2|1365.2|1367.69|1365.69|1364.99|1362.99|0
1642514400000|2022-01-18 14:00:00|1366.96|1364.96|1367.69|1365.69|1368.19|1366.19|1365.72|1363.72|0
1642514700000|2022-01-18 14:05:00|1367.94|1365.94|1367.2|1365.2|1367.94|1365.94|1364.99|1362.99|0
1642515000000|2022-01-18 14:10:00|1367.45|1365.45|1365.23|1363.23|1367.94|1365.94|1364|1362|0
1642515300000|2022-01-18 14:15:00|1365.72|1363.72|1362.03|1360.03|1366.21|1364.21|1360.8|1358.8|0
1642515600000|2022-01-18 14:20:00|1361.29|1359.29|1364.12|1362.12|1364.24|1362.24|1360.8|1358.8|0
1642515900000|2022-01-18 14:25:00|1364.49|1362.49|1359.08|1357.08|1365.97|1363.97|1358.95|1356.95|0
1642516200000|2022-01-18 14:30:00|1355.63|1353.63|1349.48|1347.48|1356.12|1354.12|1348.75|1346.75|0
1642516500000|2022-01-18 14:35:00|1347.76|1345.76|1344.32|1342.32|1350.47|1348.47|1339.65|1337.65|0
1642516800000|2022-01-18 14:40:00|1344.57|1342.57|1349.7|1347.7|1355.11|1353.11|1337.77|1335.77|0
1642517100000|2022-01-18 14:45:00|1350.19|1348.19|1342.32|1340.32|1351.42|1349.42|1338.88|1336.88|0
1642517400000|2022-01-18 14:50:00|1341.34|1339.34|1342.44|1340.44|1343.3|1341.3|1336.67|1334.67|0
1642517700000|2022-01-18 14:55:00|1341.45|1339.45|1344.28|1342.28|1345.02|1343.02|1334.45|1332.45|0
1642518000000|2022-01-18 15:00:00|1340.6|1338.6|1339.86|1337.86|1344.53|1342.53|1337.4|1335.4|0
1642518300000|2022-01-18 15:05:00|1340.35|1338.35|1353.63|1351.63|1353.87|1351.87|1340.35|1338.35|0
1642518600000|2022-01-18 15:10:00|1353.13|1351.13|1347.48|1345.48|1357.81|1355.81|1347.48|1345.48|0
1642518900000|2022-01-18 15:15:00|1346.98|1344.98|1344.77|1342.77|1354.12|1352.12|1344.77|1342.77|0
1642519200000|2022-01-18 15:20:00|1345.51|1343.51|1350.43|1348.43|1350.43|1348.43|1342.8|1340.8|0
1642519500000|2022-01-18 15:25:00|1349.44|1347.44|1352.88|1350.88|1353.13|1351.13|1346.25|1344.25|0
1642519800000|2022-01-18 15:30:00|1353.13|1351.13|1345.75|1343.75|1353.38|1351.38|1344.52|1342.52|0
1642520100000|2022-01-18 15:35:00|1345.26|1343.26|1340.83|1338.83|1346.85|1344.85|1340.59|1338.59|0
1642520400000|2022-01-18 15:40:00|1341.08|1339.08|1347.96|1345.96|1348.45|1346.45|1340.34|1338.34|0
1642520700000|2022-01-18 15:45:00|1347.72|1345.72|1343.04|1341.04|1350.18|1348.18|1341.57|1339.57|0
1642521000000|2022-01-18 15:50:00|1343.29|1341.29|1338.13|1336.13|1343.54|1341.54|1338.13|1336.13|0
1642521300000|2022-01-18 15:55:00|1337.88|1335.88|1338.37|1336.37|1340.34|1338.34|1335.42|1333.42|0
1642521600000|2022-01-18 16:00:00|1338|1336|1339.11|1337.11|1340.83|1338.83|1335.42|1333.42|0
1642521900000|2022-01-18 16:05:00|1339.35|1337.35|1334.68|1332.68|1341.08|1339.08|1331.25|1329.25|0
1642522200000|2022-01-18 16:10:00|1335.42|1333.42|1338.37|1336.37|1338.37|1336.37|1333.46|1331.46|0
1642522500000|2022-01-18 16:15:00|1338.12|1336.12|1341.56|1339.56|1342.55|1340.55|1338.12|1336.12|0
1642522800000|2022-01-18 16:20:00|1341.32|1339.32|1339.17|1337.17|1341.87|1339.87|1337.9|1335.9|0
1642523100000|2022-01-18 16:25:00|1338.93|1336.93|1337.2|1335.2|1339.91|1337.91|1336.47|1334.47|0
1642523400000|2022-01-18 16:30:00|1336.71|1334.71|1330.08|1328.08|1336.96|1334.96|1328.61|1326.61|0
1642523700000|2022-01-18 16:35:00|1329.95|1327.95|1340.89|1338.89|1341.13|1339.13|1329.59|1327.59|0
1642524000000|2022-01-18 16:40:00|1340.64|1338.64|1340.89|1338.89|1344.08|1342.08|1338.92|1336.92|0
1642524300000|2022-01-18 16:45:00|1341.62|1339.62|1344.57|1342.57|1345.8|1343.8|1341.13|1339.13|0
1642524600000|2022-01-18 16:50:00|1344.82|1342.82|1344.33|1342.33|1349.49|1347.49|1344.08|1342.08|0
1642524900000|2022-01-18 16:55:00|1344.08|1342.08|1343.59|1341.59|1344.82|1342.82|1341.62|1339.62|0
1642525200000|2022-01-18 17:00:00|1343.34|1341.34|1333.51|1331.51|1345.06|1343.06|1333.27|1331.27|0
1642525500000|2022-01-18 17:05:00|1333.02|1331.02|1333.51|1331.51|1333.76|1331.76|1330.32|1328.32|0
1642525800000|2022-01-18 17:10:00|1333.38|1331.38|1335.97|1333.97|1336.46|1334.46|1332.04|1330.04|0
1642526100000|2022-01-18 17:15:00|1336.21|1334.21|1336.95|1334.95|1339.16|1337.16|1332.53|1330.53|0
1642526400000|2022-01-18 17:20:00|1336.7|1334.7|1330.81|1328.81|1337.93|1335.93|1329.82|1327.82|0
1642526700000|2022-01-18 17:25:00|1331.05|1329.05|1331.05|1329.05|1331.79|1329.79|1328.59|1326.59|0
1642527000000|2022-01-18 17:30:00|1330.81|1328.81|1332.03|1330.03|1333.01|1331.01|1325.89|1323.89|0
1642527300000|2022-01-18 17:35:00|1332.28|1330.28|1328.84|1326.84|1332.77|1330.77|1327.36|1325.36|0
1642527600000|2022-01-18 17:40:00|1329.08|1327.08|1328.35|1326.35|1331.79|1329.79|1327.85|1325.85|0
1642527900000|2022-01-18 17:45:00|1328.1|1326.1|1323.19|1321.19|1330.07|1328.07|1322.94|1320.94|0
1642528200000|2022-01-18 17:50:00|1323.92|1321.92|1322.21|1320.21|1326.63|1324.63|1321.71|1319.71|0
1642528500000|2022-01-18 17:55:00|1322.45|1320.45|1320.73|1318.73|1324.66|1322.66|1320.24|1318.24|0
1642528800000|2022-01-18 18:00:00|1320.49|1318.49|1320.48|1318.48|1322.69|1320.69|1317.79|1315.79|0
1642529100000|2022-01-18 18:05:00|1320.24|1318.24|1323.92|1321.92|1323.92|1321.92|1318.28|1316.28|0
1642529400000|2022-01-18 18:10:00|1323.43|1321.43|1326.87|1324.87|1327.6|1325.6|1322.2|1320.2|0
1642529700000|2022-01-18 18:15:00|1326.62|1324.62|1327.85|1325.85|1330.3|1328.3|1324.9|1322.9|0
1642530000000|2022-01-18 18:20:00|1327.36|1325.36|1321.71|1319.71|1327.85|1325.85|1320.24|1318.24|0
1642530300000|2022-01-18 18:25:00|1321.95|1319.95|1323.43|1321.43|1323.92|1321.92|1319.5|1317.5|0
1642530600000|2022-01-18 18:30:00|1323.18|1321.18|1324.9|1322.9|1325.14|1323.14|1320.72|1318.72|0
1642530900000|2022-01-18 18:35:00|1324.65|1322.65|1329.07|1327.07|1329.81|1327.81|1324.16|1322.16|0
1642531200000|2022-01-18 18:40:00|1328.83|1326.83|1333|1331|1333.25|1331.25|1327.84|1325.84|0
1642531500000|2022-01-18 18:45:00|1332.51|1330.51|1329.68|1327.68|1334.72|1332.72|1328.82|1326.82|0
1642531800000|2022-01-18 18:50:00|1329.81|1327.81|1328.82|1326.82|1333.49|1331.49|1327.84|1325.84|0
1642532100000|2022-01-18 18:55:00|1329.31|1327.31|1333.98|1331.98|1335.7|1333.7|1328.7|1326.7|0
1642532400000|2022-01-18 19:00:00|1333.61|1331.61|1335.45|1333.45|1338.16|1336.16|1333.49|1331.49|0
1642532700000|2022-01-18 19:05:00|1335.7|1333.7|1335.61|1333.61|1338.4|1336.4|1334.63|1332.63|0
1642533000000|2022-01-18 19:10:00|1335.86|1333.86|1333.89|1331.89|1338.07|1336.07|1333.89|1331.89|0
1642533300000|2022-01-18 19:15:00|1333.76|1331.76|1338.31|1336.31|1338.8|1336.8|1333.65|1331.65|0
1642533600000|2022-01-18 19:20:00|1338.56|1336.56|1333.15|1331.15|1338.56|1336.56|1332.66|1330.66|0
1642533900000|2022-01-18 19:25:00|1332.91|1330.91|1334.87|1332.87|1335.85|1333.85|1330.45|1328.45|0
1642534200000|2022-01-18 19:30:00|1334.62|1332.62|1341.75|1339.75|1344.2|1342.2|1334.38|1332.38|0
1642534500000|2022-01-18 19:35:00|1341.01|1339.01|1342.73|1340.73|1344.57|1342.57|1341.01|1339.01|0
1642534800000|2022-01-18 19:40:00|1342.97|1340.97|1340.76|1338.76|1344.45|1342.45|1340.52|1338.52|0
1642535100000|2022-01-18 19:45:00|1340.52|1338.52|1345.92|1343.92|1346.91|1344.91|1340.27|1338.27|0
1642535400000|2022-01-18 19:50:00|1346.17|1344.17|1349.85|1347.85|1351.57|1349.57|1345.92|1343.92|0
1642535700000|2022-01-18 19:55:00|1350.34|1348.34|1347.39|1345.39|1351.08|1349.08|1346.9|1344.9|0
1642536000000|2022-01-18 20:00:00|1347.15|1345.15|1341.5|1339.5|1349.11|1347.11|1340.51|1338.51|0
1642536300000|2022-01-18 20:05:00|1341.74|1339.74|1341|1339|1343.95|1341.95|1339.28|1337.28|0
1642536600000|2022-01-18 20:10:00|1340.76|1338.76|1340.27|1338.27|1343.46|1341.46|1339.28|1337.28|0
1642536900000|2022-01-18 20:15:00|1339.28|1337.28|1329.46|1327.46|1339.28|1337.28|1327|1325|0
1642537200000|2022-01-18 20:20:00|1329.95|1327.95|1333.88|1331.88|1334.61|1332.61|1328.48|1326.48|0
1642537500000|2022-01-18 20:25:00|1334.12|1332.12|1332.89|1330.89|1334.61|1332.61|1330.44|1328.44|0
1642537800000|2022-01-18 20:30:00|1333.38|1331.38|1330.19|1328.19|1335.1|1333.1|1329.95|1327.95|0
1642538100000|2022-01-18 20:35:00|1330.68|1328.68|1328.96|1326.96|1331.17|1329.17|1326.75|1324.75|0
1642538400000|2022-01-18 20:40:00|1328.72|1326.72|1320.4|1318.4|1329.45|1327.45|1319.91|1317.91|0
1642538700000|2022-01-18 20:45:00|1319.91|1317.91|1327.39|1325.39|1327.39|1325.39|1319.91|1317.91|0
1642539000000|2022-01-18 20:50:00|1326.04|1324.04|1316.96|1314.96|1332.92|1330.92|1316.96|1314.96|0
1642539300000|2022-01-18 20:55:00|1317.45|1315.45|1328.49|1326.49|1328.49|1326.49|1316.96|1314.96|0
1642539600000|2022-01-18 21:00:00|1328.99|1326.99|1326.78|1324.78|1328.99|1326.99|1324.32|1322.32|0
1642539900000|2022-01-18 21:05:00|1326.04|1324.04|1326.04|1324.04|1327.14|1325.14|1324.81|1322.81|0
1642540200000|2022-01-18 21:10:00|1326.28|1324.28|1328.49|1326.49|1328.98|1326.98|1325.79|1323.79|0
1642540500000|2022-01-18 21:15:00|1329.04|1326.44|1329.4|1326.8|1330.51|1327.91|1328.42|1325.82|0
1642540800000|2022-01-18 21:20:00|1329.53|1326.93|1331.98|1329.38|1332.23|1329.63|1329.53|1326.93|0
1642541100000|2022-01-18 21:25:00|1331.74|1329.14|1330.02|1327.42|1332.47|1329.87|1330.02|1327.42|0
1642541400000|2022-01-18 21:30:00|1330.51|1327.91|1330.01|1327.41|1330.51|1327.91|1329.52|1326.92|0
1642541700000|2022-01-18 21:35:00|1330.13|1327.53|1330.26|1327.66|1330.51|1327.91|1329.52|1326.92|0
1642542000000|2022-01-18 21:40:00|1330.13|1327.53|1332.47|1329.87|1332.59|1329.99|1330.01|1327.41|0
1642542300000|2022-01-18 21:45:00|1332.96|1330.36|1333.7|1331.1|1334.19|1331.59|1332.96|1330.36|0
1642542600000|2022-01-18 21:50:00|1333.2|1330.6|1333.2|1330.6|1333.81|1331.21|1332.22|1329.62|0
1642542900000|2022-01-18 21:55:00|1333.45|1330.85|1333.42|1330.82|1333.94|1331.34|1332.83|1330.23|0
1642543200000|2022-01-18 22:00:00|1333.27|1330.67|1333.46|1330.86|1333.53|1330.93|1333.06|1330.46|0
1642543500000|2022-01-18 22:05:00|1333.42|1330.82|1333.24|1330.64|1333.46|1330.86|1333.24|1330.64|0
1642543800000|2022-01-18 22:10:00|1333.35|1330.75|1333.27|1330.67|1333.42|1330.82|1333.24|1330.64|0
1642544100000|2022-01-18 22:15:00|1333.38|1330.78|1333.21|1330.61|1333.45|1330.85|1333.21|1330.61|0
1642544400000|2022-01-18 22:20:00|1333.13|1330.53|1333.52|1330.92|1333.56|1330.96|1333.13|1330.53|0
1642544700000|2022-01-18 22:25:00|1333.48|1330.88|1333.52|1330.92|1333.56|1330.96|1333.48|1330.88|0
1642545300000|2022-01-18 22:35:00|1333.56|1330.96|1333.52|1330.92|1333.56|1330.96|1333.52|1330.92|0
1642545600000|2022-01-18 22:40:00|1333.32|1330.72|1333.32|1330.72|1333.36|1330.76|1333.32|1330.72|0
1642545900000|2022-01-18 22:45:00|1333.36|1330.76|1333.39|1330.79|1333.43|1330.83|1333.36|1330.76|0
1642546200000|2022-01-18 22:50:00|1333.36|1330.76|1333.28|1330.68|1333.36|1330.76|1333.28|1330.68|0
1642546500000|2022-01-18 22:55:00|1333.32|1330.72|1333.36|1330.76|1333.39|1330.79|1333.32|1330.72|0
1642546800000|2022-01-18 23:00:00|1335.76|1333.16|1334.91|1332.31|1336.5|1333.9|1333.06|1330.46|0
1642547100000|2022-01-18 23:05:00|1335.27|1332.67|1334.42|1331.82|1335.27|1332.67|1333.68|1331.08|0
1642547400000|2022-01-18 23:10:00|1334.66|1332.06|1336.13|1333.53|1336.87|1334.27|1334.17|1331.57|0
1642547700000|2022-01-18 23:15:00|1335.89|1333.29|1331.71|1329.11|1335.89|1333.29|1331.71|1329.11|0
1642548000000|2022-01-18 23:20:00|1332.2|1329.6|1332.69|1330.09|1334.17|1331.57|1330.98|1328.38|0
1642548300000|2022-01-18 23:25:00|1332.94|1330.34|1331.96|1329.36|1333.92|1331.32|1331.96|1329.36|0
1642548600000|2022-01-18 23:30:00|1332.2|1329.6|1329.62|1327.02|1332.69|1330.09|1328.27|1325.67|0
1642548900000|2022-01-18 23:35:00|1329.75|1327.15|1328.52|1325.92|1329.75|1327.15|1327.78|1325.18|0
1642549200000|2022-01-18 23:40:00|1328.27|1325.67|1327.78|1325.18|1329.74|1327.14|1327.78|1325.18|0
1642549500000|2022-01-18 23:45:00|1327.9|1325.3|1328.02|1325.42|1329.25|1326.65|1327.9|1325.3|0
1642549800000|2022-01-18 23:50:00|1328.27|1325.67|1327.04|1324.44|1328.27|1325.67|1325.32|1322.72|0
1642550100000|2022-01-18 23:55:00|1326.79|1324.19|1324.83|1322.23|1327.04|1324.44|1324.58|1321.98|0
1642550400000|2022-01-19 00:00:00|1325.08|1322.48|1328.14|1325.54|1328.76|1326.16|1324.83|1322.23|0
1642550700000|2022-01-19 00:05:00|1328.51|1325.91|1327.28|1324.68|1329.25|1326.65|1326.06|1323.46|0
1642551000000|2022-01-19 00:10:00|1326.79|1324.19|1323.85|1321.25|1327.04|1324.44|1323.11|1320.51|0
1642551300000|2022-01-19 00:15:00|1323.47|1320.87|1325.56|1322.96|1326.05|1323.45|1323.35|1320.75|0
1642551600000|2022-01-19 00:20:00|1325.43|1322.83|1325.56|1322.96|1326.79|1324.19|1324.94|1322.34|0
1642551900000|2022-01-19 00:25:00|1325.32|1322.72|1324.45|1321.85|1326.3|1323.7|1324.33|1321.73|0
1642552200000|2022-01-19 00:30:00|1324.09|1321.49|1325.07|1322.47|1327.28|1324.68|1324.09|1321.49|0
1642552500000|2022-01-19 00:35:00|1325.31|1322.71|1323.71|1321.11|1325.31|1322.71|1322.61|1320.01|0
1642552800000|2022-01-19 00:40:00|1324.33|1321.73|1322.61|1320.01|1324.33|1321.73|1322.37|1319.77|0
1642553100000|2022-01-19 00:45:00|1322.73|1320.13|1319.91|1317.31|1323.22|1320.62|1319.91|1317.31|0
1642553400000|2022-01-19 00:50:00|1320.16|1317.56|1320.4|1317.8|1321.38|1318.78|1318.68|1316.08|0
1642553700000|2022-01-19 00:55:00|1320.16|1317.56|1322.12|1319.52|1322.61|1320.01|1320.16|1317.56|0
1642554000000|2022-01-19 01:00:00|1323.1|1320.5|1324.08|1321.48|1324.57|1321.97|1321.87|1319.27|0
1642554300000|2022-01-19 01:05:00|1324.2|1321.6|1327.27|1324.67|1328.25|1325.65|1322.85|1320.25|0
1642554600000|2022-01-19 01:10:00|1327.76|1325.16|1329.6|1327|1330.71|1328.11|1327.27|1324.67|0
1642554900000|2022-01-19 01:15:00|1329.48|1326.88|1328.99|1326.39|1331.81|1329.21|1328.99|1326.39|0
1642555200000|2022-01-19 01:20:00|1328.86|1326.26|1329.48|1326.88|1329.84|1327.24|1327.76|1325.16|0
1642555500000|2022-01-19 01:25:00|1329.72|1327.12|1330.95|1328.35|1333.41|1330.81|1329.72|1327.12|0
1642555800000|2022-01-19 01:30:00|1331.31|1328.71|1330.82|1328.22|1334.14|1331.54|1330.82|1328.22|0
1642556100000|2022-01-19 01:35:00|1331.19|1328.59|1330.46|1327.86|1332.18|1329.58|1329.97|1327.37|0
1642556400000|2022-01-19 01:40:00|1330.57|1327.97|1328.25|1325.65|1332.18|1329.58|1328.25|1325.65|0
1642556700000|2022-01-19 01:45:00|1328.49|1325.89|1324.56|1321.96|1331.19|1328.59|1323.58|1320.98|0
1642557000000|2022-01-19 01:50:00|1324.32|1321.72|1322.84|1320.24|1326.03|1323.43|1322.84|1320.24|0
1642557300000|2022-01-19 01:55:00|1323.09|1320.49|1322.96|1320.36|1323.58|1320.98|1321.86|1319.26|0
1642557600000|2022-01-19 02:00:00|1323.33|1320.73|1324.56|1321.96|1324.92|1322.32|1321.86|1319.26|0
1642557900000|2022-01-19 02:05:00|1324.8|1322.2|1326.03|1323.43|1327.5|1324.9|1324.8|1322.2|0
1642558200000|2022-01-19 02:10:00|1325.79|1323.19|1328.98|1326.38|1328.98|1326.38|1325.54|1322.94|0
1642558500000|2022-01-19 02:15:00|1329.22|1326.62|1329.71|1327.11|1330.94|1328.34|1328.73|1326.13|0
1642558800000|2022-01-19 02:20:00|1329.83|1327.23|1328.48|1325.88|1329.83|1327.23|1327.75|1325.15|0
1642559100000|2022-01-19 02:25:00|1328.6|1326|1329.46|1326.86|1330.45|1327.85|1328.48|1325.88|0
1642559400000|2022-01-19 02:30:00|1329.22|1326.62|1327.01|1324.41|1329.96|1327.36|1326.88|1324.28|0
1642559700000|2022-01-19 02:35:00|1326.88|1324.28|1324.31|1321.71|1327.62|1325.02|1323.57|1320.97|0
1642560000000|2022-01-19 02:40:00|1324.55|1321.95|1320.62|1318.02|1325.29|1322.69|1319.89|1317.29|0
1642560300000|2022-01-19 02:45:00|1320.38|1317.78|1315.96|1313.36|1320.87|1318.27|1314.98|1312.38|0
1642560600000|2022-01-19 02:50:00|1315.71|1313.11|1314|1311.4|1318.17|1315.57|1311.05|1308.45|0
1642560900000|2022-01-19 02:55:00|1314.24|1311.64|1316.2|1313.6|1317.43|1314.83|1314.11|1311.51|0
1642561200000|2022-01-19 03:00:00|1316.45|1313.85|1314.98|1312.38|1316.94|1314.34|1314.11|1311.51|0
1642561500000|2022-01-19 03:05:00|1315.22|1312.62|1312.03|1309.43|1316.2|1313.6|1311.66|1309.06|0
1642561800000|2022-01-19 03:10:00|1312.15|1309.55|1312.28|1309.68|1314.48|1311.88|1311.54|1308.94|0
1642562100000|2022-01-19 03:15:00|1312.15|1309.55|1314.48|1311.88|1316.32|1313.72|1311.54|1308.94|0
1642562400000|2022-01-19 03:20:00|1314.24|1311.64|1309.82|1307.22|1314.48|1311.88|1309.33|1306.73|0
1642562700000|2022-01-19 03:25:00|1309.57|1306.97|1310.55|1307.95|1310.55|1307.95|1308.59|1305.99|0
1642563000000|2022-01-19 03:30:00|1310.06|1307.46|1307.28|1304.68|1312.52|1309.92|1307.28|1304.68|0
1642563300000|2022-01-19 03:35:00|1307.4|1304.8|1308.75|1306.15|1309.49|1306.89|1307.15|1304.55|0
1642563600000|2022-01-19 03:40:00|1309|1306.4|1308.75|1306.15|1309.24|1306.64|1305.56|1302.96|0
1642563900000|2022-01-19 03:45:00|1308.51|1305.91|1307.03|1304.43|1308.75|1306.15|1306.54|1303.94|0
1642564200000|2022-01-19 03:50:00|1306.91|1304.31|1308.26|1305.66|1308.5|1305.9|1306.3|1303.7|0
1642564500000|2022-01-19 03:55:00|1308.5|1305.9|1308.26|1305.66|1308.99|1306.39|1307.28|1304.68|0
1642564800000|2022-01-19 04:00:00|1308.5|1305.9|1310.34|1307.74|1310.95|1308.35|1308.01|1305.41|0
1642565100000|2022-01-19 04:05:00|1310.46|1307.86|1308.99|1306.39|1310.71|1308.11|1308.99|1306.39|0
1642565400000|2022-01-19 04:10:00|1309.48|1306.88|1307.88|1305.28|1309.73|1307.13|1307.27|1304.67|0
1642565700000|2022-01-19 04:15:00|1307.76|1305.16|1305.55|1302.95|1308.01|1305.41|1305.55|1302.95|0
1642566000000|2022-01-19 04:20:00|1305.8|1303.2|1306.29|1303.69|1307.03|1304.43|1305.8|1303.2|0
1642566300000|2022-01-19 04:25:00|1306.53|1303.93|1308.99|1306.39|1309.23|1306.63|1306.53|1303.93|0
1642566600000|2022-01-19 04:30:00|1308.74|1306.14|1309.59|1306.99|1310.7|1308.1|1308.74|1306.14|0
1642566900000|2022-01-19 04:35:00|1309.48|1306.88|1308.74|1306.14|1309.72|1307.12|1308.49|1305.89|0
1642567200000|2022-01-19 04:40:00|1308.98|1306.38|1307.51|1304.91|1308.98|1306.38|1307.02|1304.42|0
1642567500000|2022-01-19 04:45:00|1307.27|1304.67|1306.53|1303.93|1308.74|1306.14|1306.28|1303.68|0
1642567800000|2022-01-19 04:50:00|1306.28|1303.68|1303.95|1301.35|1306.4|1303.8|1303.34|1300.74|0
1642568100000|2022-01-19 04:55:00|1304.08|1301.48|1299.66|1297.06|1304.81|1302.21|1298.68|1296.08|0
1642568400000|2022-01-19 05:00:00|1299.17|1296.57|1299.41|1296.81|1300.15|1297.55|1298.19|1295.59|0
1642568700000|2022-01-19 05:05:00|1299.29|1296.69|1299.9|1297.3|1301.13|1298.53|1298.68|1296.08|0
1642569000000|2022-01-19 05:10:00|1299.66|1297.06|1300.88|1298.28|1301.13|1298.53|1297.45|1294.85|0
1642569300000|2022-01-19 05:15:00|1301|1298.4|1299.41|1296.81|1301.13|1298.53|1299.17|1296.57|0
1642569600000|2022-01-19 05:20:00|1299.17|1296.57|1297.45|1294.85|1299.17|1296.57|1296.22|1293.62|0
1642569900000|2022-01-19 05:25:00|1297.2|1294.6|1296.47|1293.87|1298.43|1295.83|1295.98|1293.38|0
1642570200000|2022-01-19 05:30:00|1296.71|1294.11|1296.58|1293.98|1298.92|1296.32|1296.58|1293.98|0
1642570500000|2022-01-19 05:35:00|1296.47|1293.87|1298.43|1295.83|1299.9|1297.3|1296.22|1293.62|0
1642570800000|2022-01-19 05:40:00|1298.18|1295.58|1296.09|1293.49|1298.43|1295.83|1296.09|1293.49|0
1642571100000|2022-01-19 05:45:00|1296.22|1293.62|1295.97|1293.37|1296.95|1294.35|1295.97|1293.37|0
1642571400000|2022-01-19 05:50:00|1296.22|1293.62|1298.42|1295.82|1299.65|1297.05|1295.97|1293.37|0
1642571700000|2022-01-19 05:55:00|1298.67|1296.07|1300.01|1297.41|1300.38|1297.78|1296.95|1294.35|0
1642572000000|2022-01-19 06:00:00|1300.14|1297.54|1301.85|1299.25|1302.34|1299.74|1297.2|1294.6|0
1642572300000|2022-01-19 06:05:00|1301.61|1299.01|1302.46|1299.86|1304.67|1302.07|1301.12|1298.52|0
1642572600000|2022-01-19 06:10:00|1302.34|1299.74|1302.95|1300.35|1304.8|1302.2|1302.34|1299.74|0
1642572900000|2022-01-19 06:15:00|1303.57|1300.97|1303.81|1301.21|1303.81|1301.21|1301.85|1299.25|0
1642573200000|2022-01-19 06:20:00|1303.57|1300.97|1305.16|1302.56|1306.02|1303.42|1303.44|1300.84|0
1642573500000|2022-01-19 06:25:00|1305.28|1302.68|1303.07|1300.47|1306.02|1303.42|1302.58|1299.98|0
1642573800000|2022-01-19 06:30:00|1303.32|1300.72|1299.15|1296.55|1303.32|1300.72|1298.91|1296.31|0
1642574100000|2022-01-19 06:35:00|1299.27|1296.67|1302.34|1299.74|1302.34|1299.74|1298.66|1296.06|0
1642574400000|2022-01-19 06:40:00|1302.45|1299.85|1303.07|1300.47|1305.03|1302.43|1301.11|1298.51|0
1642574700000|2022-01-19 06:45:00|1303.19|1300.59|1303.51|1300.91|1304.54|1301.94|1302.94|1300.34|0
1642575000000|2022-01-19 06:50:00|1303.39|1300.79|1302.17|1299.57|1303.64|1301.04|1302.17|1299.57|0
1642575300000|2022-01-19 06:55:00|1302.41|1299.81|1299.96|1297.36|1303.15|1300.55|1299.96|1297.36|0
1642575600000|2022-01-19 07:00:00|1299.71|1297.11|1299.58|1296.98|1301.3|1298.7|1295.79|1293.19|0
1642575900000|2022-01-19 07:05:00|1299.96|1297.36|1297.99|1295.39|1301.43|1298.83|1296.03|1293.43|0
1642576200000|2022-01-19 07:10:00|1298.11|1295.51|1296.77|1294.17|1298.11|1295.51|1295.9|1293.3|0
1642576500000|2022-01-19 07:15:00|1296.88|1294.28|1298.6|1296|1299.83|1297.23|1296.28|1293.68|0
1642576800000|2022-01-19 07:20:00|1298.48|1295.88|1296.27|1293.67|1298.48|1295.88|1295.78|1293.18|0
1642577100000|2022-01-19 07:25:00|1296.03|1293.43|1295.78|1293.18|1297.13|1294.53|1295.78|1293.18|0
1642577400000|2022-01-19 07:30:00|1295.9|1293.3|1298.23|1295.63|1299.21|1296.61|1295.78|1293.18|0
1642577700000|2022-01-19 07:35:00|1297.99|1295.39|1298.1|1295.5|1298.97|1296.37|1296.52|1293.92|0
1642578000000|2022-01-19 07:40:00|1297.99|1295.39|1296.51|1293.91|1299.7|1297.1|1295.78|1293.18|0
1642578300000|2022-01-19 07:45:00|1296.76|1294.16|1298.55|1295.95|1299.46|1296.86|1295.78|1293.18|0
1642578600000|2022-01-19 07:50:00|1298.67|1296.07|1299.33|1296.73|1299.82|1297.22|1297.25|1294.65|0
1642578900000|2022-01-19 07:55:00|1299.46|1296.86|1297.9|1295.3|1299.46|1296.86|1293.82|1291.22|0
1642579200000|2022-01-19 08:00:00|1298.14|1295.54|1296.67|1294.07|1301.69|1299.09|1292.75|1290.15|0
1642579500000|2022-01-19 08:05:00|1296.13|1294.13|1304.83|1302.83|1304.95|1302.95|1296.13|1294.13|0
1642579800000|2022-01-19 08:10:00|1305.44|1303.44|1306.91|1304.91|1309.37|1307.37|1304.58|1302.58|0
1642580100000|2022-01-19 08:15:00|1307.65|1305.65|1309.61|1307.61|1309.61|1307.61|1305.93|1303.93|0
1642580400000|2022-01-19 08:20:00|1310.1|1308.1|1309.12|1307.12|1310.59|1308.59|1304.82|1302.82|0
1642580700000|2022-01-19 08:25:00|1309.86|1307.86|1306.54|1304.54|1310.59|1308.59|1305.68|1303.68|0
1642581000000|2022-01-19 08:30:00|1306.67|1304.67|1311.82|1309.82|1313.04|1311.04|1306.18|1304.18|0
1642581300000|2022-01-19 08:35:00|1311.57|1309.57|1316.72|1314.72|1316.97|1314.97|1310.34|1308.34|0
1642581600000|2022-01-19 08:40:00|1316.48|1314.48|1316.23|1314.23|1317.95|1315.95|1314.76|1312.76|0
1642581900000|2022-01-19 08:45:00|1316.48|1314.48|1317.95|1315.95|1319.18|1317.18|1315.5|1313.5|0
1642582200000|2022-01-19 08:50:00|1317.7|1315.7|1323.11|1321.11|1323.35|1321.35|1316.97|1314.97|0
1642582500000|2022-01-19 08:55:00|1322.98|1320.98|1323.35|1321.35|1324.09|1322.09|1321.88|1319.88|0
1642582800000|2022-01-19 09:00:00|1322.86|1320.86|1323.59|1321.59|1324.58|1322.58|1320.28|1318.28|0
1642583100000|2022-01-19 09:05:00|1323.96|1321.96|1322.48|1320.48|1325.31|1323.31|1322.12|1320.12|0
1642583400000|2022-01-19 09:10:00|1324.08|1322.08|1320.65|1318.65|1324.08|1322.08|1320.65|1318.65|0
1642583700000|2022-01-19 09:15:00|1320.4|1318.4|1325.07|1323.07|1325.31|1323.31|1320.4|1318.4|0
1642584000000|2022-01-19 09:20:00|1324.82|1322.82|1321.22|1319.22|1324.82|1322.82|1320.98|1318.98|0
1642584300000|2022-01-19 09:25:00|1320.98|1318.98|1318.03|1316.03|1321.96|1319.96|1318.03|1316.03|0
1642584600000|2022-01-19 09:30:00|1318.28|1316.28|1321.83|1319.83|1321.96|1319.96|1316.31|1314.31|0
1642584900000|2022-01-19 09:35:00|1321.96|1319.96|1323.92|1321.92|1323.92|1321.92|1320.73|1318.73|0
1642585200000|2022-01-19 09:40:00|1323.68|1321.68|1329.32|1327.32|1330.55|1328.55|1323.43|1321.43|0
1642585500000|2022-01-19 09:45:00|1329.08|1327.08|1329.81|1327.81|1331.78|1329.78|1328.83|1326.83|0
1642585800000|2022-01-19 09:50:00|1329.93|1327.93|1332.43|1330.43|1332.92|1330.92|1329.81|1327.81|0
1642586100000|2022-01-19 09:55:00|1332.68|1330.68|1336.05|1334.05|1337.28|1335.28|1331.38|1329.38|0
1642586400000|2022-01-19 10:00:00|1335.8|1333.8|1332.97|1330.97|1336.05|1334.05|1332.61|1330.61|0
1642586700000|2022-01-19 10:05:00|1332.61|1330.61|1334.08|1332.08|1335.55|1333.55|1332.61|1330.61|0
1642587000000|2022-01-19 10:10:00|1334.32|1332.32|1332.36|1330.36|1334.57|1332.57|1331.87|1329.87|0
1642587300000|2022-01-19 10:15:00|1332.48|1330.48|1334.81|1332.81|1334.81|1332.81|1331.74|1329.74|0
1642587600000|2022-01-19 10:20:00|1334.57|1332.57|1334.69|1332.69|1336.04|1334.04|1333.59|1331.59|0
1642587900000|2022-01-19 10:25:00|1334.57|1332.57|1333.58|1331.58|1335.06|1333.06|1332.11|1330.11|0
1642588200000|2022-01-19 10:30:00|1333.83|1331.83|1335.55|1333.55|1335.79|1333.79|1333.09|1331.09|0
1642588500000|2022-01-19 10:35:00|1335.42|1333.42|1334.07|1332.07|1336.4|1334.4|1333.45|1331.45|0
1642588800000|2022-01-19 10:40:00|1334.44|1332.44|1332.84|1330.84|1335.67|1333.67|1332.72|1330.72|0
1642589100000|2022-01-19 10:45:00|1332.72|1330.72|1334.32|1332.32|1336.28|1334.28|1332.11|1330.11|0
1642589400000|2022-01-19 10:50:00|1334.56|1332.56|1332.47|1330.47|1335.3|1333.3|1331.86|1329.86|0
1642589700000|2022-01-19 10:55:00|1332.22|1330.22|1338.25|1336.25|1338.25|1336.25|1331.61|1329.61|0
1642590000000|2022-01-19 11:00:00|1337.76|1335.76|1340.21|1338.21|1341.69|1339.69|1337.26|1335.26|0
1642590300000|2022-01-19 11:05:00|1339.97|1337.97|1339.1|1337.1|1341.2|1339.2|1338.25|1336.25|0
1642590600000|2022-01-19 11:10:00|1339.23|1337.23|1337.75|1335.75|1339.97|1337.97|1337.26|1335.26|0
1642590900000|2022-01-19 11:15:00|1337.87|1335.87|1335.54|1333.54|1338.74|1336.74|1335.05|1333.05|0
1642591200000|2022-01-19 11:20:00|1335.05|1333.05|1333.33|1331.33|1336.03|1334.03|1331.61|1329.61|0
1642591500000|2022-01-19 11:25:00|1333.2|1331.2|1331.11|1329.11|1333.57|1331.57|1331.11|1329.11|0
1642591800000|2022-01-19 11:30:00|1330.38|1328.38|1331.48|1329.48|1332.1|1330.1|1329.39|1327.39|0
1642592100000|2022-01-19 11:35:00|1331.6|1329.6|1334.55|1332.55|1335.04|1333.04|1331.6|1329.6|0
1642592400000|2022-01-19 11:40:00|1334.06|1332.06|1334.06|1332.06|1335.78|1333.78|1334.06|1332.06|0
1642592700000|2022-01-19 11:45:00|1333.81|1331.81|1337.01|1335.01|1337.01|1335.01|1333.57|1331.57|0
1642593000000|2022-01-19 11:50:00|1337.26|1335.26|1339.22|1337.22|1339.71|1337.71|1337.01|1335.01|0
1642593300000|2022-01-19 11:55:00|1338.97|1336.97|1339.47|1337.47|1339.96|1337.96|1337.5|1335.5|0
1642593600000|2022-01-19 12:00:00|1339.22|1337.22|1340.94|1338.94|1341.19|1339.19|1339.22|1337.22|0
1642593900000|2022-01-19 12:05:00|1341.19|1339.19|1339.96|1337.96|1341.43|1339.43|1339.46|1337.46|0
1642594200000|2022-01-19 12:10:00|1339.71|1337.71|1339.95|1337.95|1341.43|1339.43|1338.97|1336.97|0
1642594500000|2022-01-19 12:15:00|1340.45|1338.45|1337.25|1335.25|1341.18|1339.18|1336.27|1334.27|0
1642594800000|2022-01-19 12:20:00|1337.5|1335.5|1337.25|1335.25|1338.48|1336.48|1335.77|1333.77|0
1642595100000|2022-01-19 12:25:00|1337.12|1335.12|1336.38|1334.38|1337.86|1335.86|1336.26|1334.26|0
1642595400000|2022-01-19 12:30:00|1336.26|1334.26|1340.2|1338.2|1340.44|1338.44|1336.26|1334.26|0
1642595700000|2022-01-19 12:35:00|1340.44|1338.44|1334.66|1332.66|1341.18|1339.18|1334.66|1332.66|0
1642596000000|2022-01-19 12:40:00|1334.79|1332.79|1335.03|1333.03|1335.77|1333.77|1334.05|1332.05|0
1642596300000|2022-01-19 12:45:00|1334.79|1332.79|1338.23|1336.23|1338.23|1336.23|1334.79|1332.79|0
1642596600000|2022-01-19 12:50:00|1337.98|1335.98|1339.95|1337.95|1340.69|1338.69|1337.98|1335.98|0
1642596900000|2022-01-19 12:55:00|1340.19|1338.19|1339.95|1337.95|1340.68|1338.68|1339.7|1337.7|0
1642597200000|2022-01-19 13:00:00|1339.7|1337.7|1341.91|1339.91|1342.16|1340.16|1339.45|1337.45|0
1642597500000|2022-01-19 13:05:00|1341.67|1339.67|1346.19|1344.19|1347.42|1345.42|1341.67|1339.67|0
1642597800000|2022-01-19 13:10:00|1346.44|1344.44|1346.19|1344.19|1347.42|1345.42|1344.72|1342.72|0
1642598100000|2022-01-19 13:15:00|1346.44|1344.44|1346.19|1344.19|1348.41|1346.41|1344.71|1342.71|0
1642598400000|2022-01-19 13:20:00|1345.94|1343.94|1347.91|1345.91|1349.39|1347.39|1345.21|1343.21|0
1642598700000|2022-01-19 13:25:00|1348.16|1346.16|1349.75|1347.75|1350|1348|1348.16|1346.16|0
1642599000000|2022-01-19 13:30:00|1350|1348|1344.34|1342.34|1350|1348|1343.85|1341.85|0
1642599300000|2022-01-19 13:35:00|1344.1|1342.1|1345.93|1343.93|1346.8|1344.8|1344.1|1342.1|0
1642599600000|2022-01-19 13:40:00|1346.06|1344.06|1343.11|1341.11|1346.55|1344.55|1343.11|1341.11|0
1642599900000|2022-01-19 13:45:00|1343.36|1341.36|1344.09|1342.09|1344.34|1342.34|1342.37|1340.37|0
1642600200000|2022-01-19 13:50:00|1343.85|1341.85|1344.09|1342.09|1347.04|1345.04|1343.85|1341.85|0
1642600500000|2022-01-19 13:55:00|1344.34|1342.34|1348.76|1346.76|1349.5|1347.5|1344.34|1342.34|0
1642600800000|2022-01-19 14:00:00|1349.01|1347.01|1344.58|1342.58|1349.26|1347.26|1344.58|1342.58|0
1642601100000|2022-01-19 14:05:00|1344.83|1342.83|1345.07|1343.07|1346.55|1344.55|1344.58|1342.58|0
1642601400000|2022-01-19 14:10:00|1344.83|1342.83|1343.6|1341.6|1345.81|1343.81|1343.6|1341.6|0
1642601700000|2022-01-19 14:15:00|1343.84|1341.84|1344.58|1342.58|1345.07|1343.07|1343.1|1341.1|0
1642602000000|2022-01-19 14:20:00|1344.33|1342.33|1342.86|1340.86|1346.3|1344.3|1342.12|1340.12|0
1642602300000|2022-01-19 14:25:00|1342.12|1340.12|1343.59|1341.59|1344.82|1342.82|1342.12|1340.12|0
1642602600000|2022-01-19 14:30:00|1343.35|1341.35|1340.96|1338.96|1350.55|1348.55|1340.47|1338.47|0
1642602900000|2022-01-19 14:35:00|1340.72|1338.72|1355.23|1353.23|1357.93|1355.93|1340.47|1338.47|0
1642603200000|2022-01-19 14:40:00|1355.47|1353.47|1350.8|1348.8|1355.72|1353.72|1343.17|1341.17|0
1642603500000|2022-01-19 14:45:00|1350.31|1348.31|1349.57|1347.57|1357.44|1355.44|1347.6|1345.6|0
1642603800000|2022-01-19 14:50:00|1349.81|1347.81|1353.75|1351.75|1357.19|1355.19|1345.88|1343.88|0
1642604100000|2022-01-19 14:55:00|1354.73|1352.73|1355.47|1353.47|1357.56|1355.56|1352.76|1350.76|0
1642604400000|2022-01-19 15:00:00|1357.19|1355.19|1351.29|1349.29|1357.68|1355.68|1347.1|1345.1|0
1642604700000|2022-01-19 15:05:00|1350.79|1348.79|1342.92|1340.92|1351.04|1349.04|1340.46|1338.46|0
1642605000000|2022-01-19 15:10:00|1343.29|1341.29|1346.12|1344.12|1347.84|1345.84|1340.96|1338.96|0
1642605300000|2022-01-19 15:15:00|1346.24|1344.24|1338.99|1336.99|1347.35|1345.35|1336.53|1334.53|0
1642605600000|2022-01-19 15:20:00|1339.48|1337.48|1332.84|1330.84|1340.95|1338.95|1332.84|1330.84|0
1642605900000|2022-01-19 15:25:00|1333.58|1331.58|1326.71|1324.71|1333.58|1331.58|1326.71|1324.71|0
1642606200000|2022-01-19 15:30:00|1326.96|1324.96|1325.42|1323.42|1330.15|1328.15|1324.26|1322.26|0
1642606500000|2022-01-19 15:35:00|1324.68|1322.68|1322.72|1320.72|1327.63|1325.63|1321.98|1319.98|0
1642606800000|2022-01-19 15:40:00|1322.47|1320.47|1322.96|1320.96|1323.94|1321.94|1320.75|1318.75|0
1642607100000|2022-01-19 15:45:00|1322.72|1320.72|1319.52|1317.52|1324.68|1322.68|1318.54|1316.54|0
1642607400000|2022-01-19 15:50:00|1319.28|1317.28|1324.43|1322.43|1327.63|1325.63|1319.28|1317.28|0
1642607700000|2022-01-19 15:55:00|1323.21|1321.21|1325.91|1323.91|1328.36|1326.36|1321.73|1319.73|0
1642608000000|2022-01-19 16:00:00|1326.15|1324.15|1324.19|1322.19|1328.85|1326.85|1323.2|1321.2|0
1642608300000|2022-01-19 16:05:00|1324.43|1322.43|1323.2|1321.2|1325.17|1323.17|1321.24|1319.24|0
1642608600000|2022-01-19 16:10:00|1323.45|1321.45|1315.22|1313.22|1323.45|1321.45|1315.22|1313.22|0
1642608900000|2022-01-19 16:15:00|1315.59|1313.59|1316.57|1314.57|1320.01|1318.01|1312.16|1310.16|0
1642609200000|2022-01-19 16:20:00|1315.84|1313.84|1311.91|1309.91|1317.8|1315.8|1311.17|1309.17|0
1642609500000|2022-01-19 16:25:00|1312.4|1310.4|1318.78|1316.78|1321.24|1319.24|1310.93|1308.93|0
1642609800000|2022-01-19 16:30:00|1319.52|1317.52|1315.1|1313.1|1324.92|1322.92|1313.87|1311.87|0
1642610100000|2022-01-19 16:35:00|1315.34|1313.34|1318.7|1316.7|1318.94|1316.94|1312.64|1310.64|0
1642610400000|2022-01-19 16:40:00|1317.96|1315.96|1317.22|1315.22|1320.17|1318.17|1314.04|1312.04|0
1642610700000|2022-01-19 16:45:00|1316.98|1314.98|1323.11|1321.11|1324.58|1322.58|1316|1314|0
1642611000000|2022-01-19 16:50:00|1322.87|1320.87|1329.58|1327.58|1330.89|1328.89|1321.64|1319.64|0
1642611300000|2022-01-19 16:55:00|1329.82|1327.82|1330.31|1328.31|1331.54|1329.54|1328.1|1326.1|0
1642611600000|2022-01-19 17:00:00|1330.56|1328.56|1332.77|1330.77|1334.49|1332.49|1330.07|1328.07|0
1642611900000|2022-01-19 17:05:00|1333.01|1331.01|1337.44|1335.44|1337.93|1335.93|1332.52|1330.52|0
1642612200000|2022-01-19 17:10:00|1337.68|1335.68|1341.21|1339.21|1343.58|1341.58|1336.7|1334.7|0
1642612500000|2022-01-19 17:15:00|1341.45|1339.45|1338.01|1336.01|1341.7|1339.7|1337.02|1335.02|0
1642612800000|2022-01-19 17:20:00|1338.5|1336.5|1341.94|1339.94|1342.92|1340.92|1337.52|1335.52|0
1642613100000|2022-01-19 17:25:00|1341.45|1339.45|1343.66|1341.66|1344.15|1342.15|1340.47|1338.47|0
1642613400000|2022-01-19 17:30:00|1343.42|1341.42|1340.71|1338.71|1345.14|1343.14|1340.22|1338.22|0
1642613700000|2022-01-19 17:35:00|1340.22|1338.22|1336.78|1334.78|1341.94|1339.94|1336.78|1334.78|0
1642614000000|2022-01-19 17:40:00|1337.27|1335.27|1335.79|1333.79|1338.25|1336.25|1333.58|1331.58|0
1642614300000|2022-01-19 17:45:00|1336.04|1334.04|1340.22|1338.22|1342.92|1340.92|1334.32|1332.32|0
1642614600000|2022-01-19 17:50:00|1339.97|1337.97|1335.54|1333.54|1341.94|1339.94|1335.54|1333.54|0
1642614900000|2022-01-19 17:55:00|1335.79|1333.79|1343.41|1341.41|1344.15|1342.15|1335.79|1333.79|0
1642615200000|2022-01-19 18:00:00|1343.16|1341.16|1342.67|1340.67|1344.15|1342.15|1335.79|1333.79|0
1642615500000|2022-01-19 18:05:00|1342.18|1340.18|1339.93|1337.93|1342.54|1340.54|1338.83|1336.83|0
1642615800000|2022-01-19 18:10:00|1340.06|1338.06|1342.28|1340.28|1342.77|1340.77|1339.57|1337.57|0
1642616100000|2022-01-19 18:15:00|1342.52|1340.52|1340.55|1338.55|1343.51|1341.51|1339.08|1337.08|0
1642616400000|2022-01-19 18:20:00|1340.06|1338.06|1336.86|1334.86|1340.31|1338.31|1336.12|1334.12|0
1642616700000|2022-01-19 18:25:00|1337.6|1335.6|1331.7|1329.7|1338.83|1336.83|1331.45|1329.45|0
1642617000000|2022-01-19 18:30:00|1332.44|1330.44|1332.68|1330.68|1335.14|1333.14|1329.73|1327.73|0
1642617300000|2022-01-19 18:35:00|1332.19|1330.19|1328.25|1326.25|1332.19|1330.19|1327.52|1325.52|0
1642617600000|2022-01-19 18:40:00|1328.01|1326.01|1328.75|1326.75|1329.48|1327.48|1326.04|1324.04|0
1642617900000|2022-01-19 18:45:00|1328.99|1326.99|1327.02|1325.02|1329.97|1327.97|1326.53|1324.53|0
1642618200000|2022-01-19 18:50:00|1326.78|1324.78|1328.25|1326.25|1328.74|1326.74|1323.83|1321.83|0
1642618500000|2022-01-19 18:55:00|1328.01|1326.01|1327.02|1325.02|1330.96|1328.96|1326.04|1324.04|0
1642618800000|2022-01-19 19:00:00|1326.53|1324.53|1324.81|1322.81|1328.74|1326.74|1323.83|1321.83|0
1642619100000|2022-01-19 19:05:00|1325.05|1323.05|1316.21|1314.21|1325.3|1323.3|1315.23|1313.23|0
1642619400000|2022-01-19 19:10:00|1316.45|1314.45|1313.51|1311.51|1318.17|1316.17|1312.52|1310.52|0
1642619700000|2022-01-19 19:15:00|1313.75|1311.75|1314.8|1312.8|1315.29|1313.29|1311.56|1309.56|0
1642620000000|2022-01-19 19:20:00|1314.56|1312.56|1311.36|1309.36|1314.56|1312.56|1309.15|1307.15|0
1642620300000|2022-01-19 19:25:00|1310.87|1308.87|1307.43|1305.43|1312.1|1310.1|1307.43|1305.43|0
1642620600000|2022-01-19 19:30:00|1307.92|1305.92|1309.89|1307.89|1310.38|1308.38|1305.96|1303.96|0
1642620900000|2022-01-19 19:35:00|1309.4|1307.4|1309.89|1307.89|1313.33|1311.33|1309.15|1307.15|0
1642621200000|2022-01-19 19:40:00|1310.87|1308.87|1318.11|1316.11|1318.48|1316.48|1309.4|1307.4|0
1642621500000|2022-01-19 19:45:00|1317.99|1315.99|1312.09|1310.09|1318.73|1316.73|1310.87|1308.87|0
1642621800000|2022-01-19 19:50:00|1312.34|1310.34|1316.27|1314.27|1316.76|1314.76|1311.85|1309.85|0
1642622100000|2022-01-19 19:55:00|1316.76|1314.76|1316.27|1314.27|1321.43|1319.43|1315.04|1313.04|0
1642622400000|2022-01-19 20:00:00|1316.51|1314.51|1312.83|1310.83|1317.99|1315.99|1311.36|1309.36|0
1642622700000|2022-01-19 20:05:00|1313.07|1311.07|1315.04|1313.04|1318.72|1316.72|1312.58|1310.58|0
1642623000000|2022-01-19 20:10:00|1314.3|1312.3|1322.41|1320.41|1323.63|1321.63|1314.3|1312.3|0
1642623300000|2022-01-19 20:15:00|1322.16|1320.16|1317.36|1315.36|1323.39|1321.39|1315.04|1313.04|0
1642623600000|2022-01-19 20:20:00|1317.49|1315.49|1315.28|1313.28|1319.46|1317.46|1314.54|1312.54|0
1642623900000|2022-01-19 20:25:00|1315.77|1313.77|1308.65|1306.65|1317.49|1315.49|1307.67|1305.67|0
1642624200000|2022-01-19 20:30:00|1308.16|1306.16|1302.51|1300.51|1309.14|1307.14|1301.78|1299.78|0
1642624500000|2022-01-19 20:35:00|1302.76|1300.76|1299.81|1297.81|1304.47|1302.47|1299.32|1297.32|0
1642624800000|2022-01-19 20:40:00|1299.57|1297.57|1302.51|1300.51|1305.21|1303.21|1298.58|1296.58|0
1642625100000|2022-01-19 20:45:00|1304.23|1302.23|1300.55|1298.55|1304.23|1302.23|1300.55|1298.55|0
1642625400000|2022-01-19 20:50:00|1298.09|1296.09|1289.75|1287.75|1298.09|1296.09|1288.03|1286.03|0
1642625700000|2022-01-19 20:55:00|1289.5|1287.5|1281.57|1279.57|1289.75|1287.75|1278.8|1276.8|0
1642626000000|2022-01-19 21:00:00|1281.81|1279.81|1281.56|1279.56|1286.22|1284.22|1278.13|1276.13|0
1642626300000|2022-01-19 21:05:00|1282.05|1280.05|1281.81|1279.81|1285|1283|1281.81|1279.81|0
1642626600000|2022-01-19 21:10:00|1282.3|1280.3|1282.05|1280.05|1284.75|1282.75|1281.81|1279.81|0
1642626900000|2022-01-19 21:15:00|1283.09|1280.49|1281.86|1279.26|1284.31|1281.71|1281.62|1279.02|0
1642627200000|2022-01-19 21:20:00|1282.11|1279.51|1279.16|1276.56|1282.35|1279.75|1279.16|1276.56|0
1642627500000|2022-01-19 21:25:00|1278.92|1276.32|1277.94|1275.34|1279.41|1276.81|1275.24|1272.64|0
1642627800000|2022-01-19 21:30:00|1278.18|1275.58|1278.43|1275.83|1279.65|1277.05|1277.69|1275.09|0
1642628100000|2022-01-19 21:35:00|1278.18|1275.58|1277.44|1274.84|1278.43|1275.83|1276.71|1274.11|0
1642628400000|2022-01-19 21:40:00|1277.69|1275.09|1277.69|1275.09|1278.67|1276.07|1276.58|1273.98|0
1642628700000|2022-01-19 21:45:00|1277.93|1275.33|1282.34|1279.74|1282.34|1279.74|1277.93|1275.33|0
1642629000000|2022-01-19 21:50:00|1282.1|1279.5|1282.95|1280.35|1283.08|1280.48|1282.1|1279.5|0
1642629300000|2022-01-19 21:55:00|1283.08|1280.48|1281.48|1278.88|1283.69|1281.09|1281.12|1278.52|0
1642629600000|2022-01-19 22:00:00|1282.09|1279.49|1281.44|1278.84|1282.09|1279.49|1281.22|1278.62|0
1642629900000|2022-01-19 22:05:00|1281.18|1278.58|1281.22|1278.62|1281.44|1278.84|1280.97|1278.37|0
1642630200000|2022-01-19 22:10:00|1281.29|1278.69|1281.15|1278.55|1281.44|1278.84|1281.07|1278.47|0
1642630500000|2022-01-19 22:15:00|1281.26|1278.66|1281.07|1278.47|1281.54|1278.94|1281.07|1278.47|0
1642630800000|2022-01-19 22:20:00|1281.04|1278.44|1281.33|1278.73|1281.37|1278.77|1280.87|1278.27|0
1642631100000|2022-01-19 22:25:00|1281.37|1278.77|1281.04|1278.44|1281.37|1278.77|1281|1278.4|0
1642631400000|2022-01-19 22:30:00|1281.07|1278.47|1281.07|1278.47|1281.07|1278.47|1281.04|1278.44|0
1642631700000|2022-01-19 22:35:00|1281.11|1278.51|1281.22|1278.62|1281.36|1278.76|1281.04|1278.44|0
1642632000000|2022-01-19 22:40:00|1281.11|1278.51|1281.21|1278.61|1281.54|1278.94|1281.04|1278.44|0
1642632300000|2022-01-19 22:45:00|1281.25|1278.65|1281.75|1279.15|1281.78|1279.18|1281.25|1278.65|0
1642632600000|2022-01-19 22:50:00|1281.82|1279.22|1281.78|1279.18|1282.11|1279.51|1281.78|1279.18|0
1642632900000|2022-01-19 22:55:00|1281.82|1279.22|1282.79|1280.19|1282.94|1280.34|1281.6|1279|0
1642633200000|2022-01-19 23:00:00|1282.97|1280.37|1284.54|1281.94|1285.63|1283.03|1282.94|1280.34|0
1642633500000|2022-01-19 23:05:00|1285.03|1282.43|1285.27|1282.67|1286.25|1283.65|1284.78|1282.18|0
1642633800000|2022-01-19 23:10:00|1285.52|1282.92|1282.57|1279.97|1285.52|1282.92|1282.08|1279.48|0
1642634100000|2022-01-19 23:15:00|1282.82|1280.22|1281.59|1278.99|1283.8|1281.2|1280.37|1277.77|0
1642634400000|2022-01-19 23:20:00|1281.34|1278.74|1278.65|1276.05|1282.08|1279.48|1278.65|1276.05|0
1642634700000|2022-01-19 23:25:00|1278.89|1276.29|1278.4|1275.8|1280.61|1278.01|1277.18|1274.58|0
1642635000000|2022-01-19 23:30:00|1278.16|1275.56|1279.38|1276.78|1280.61|1278.01|1278.16|1275.56|0
1642635300000|2022-01-19 23:35:00|1278.89|1276.29|1280.11|1277.51|1280.11|1277.51|1276.93|1274.33|0
1642635600000|2022-01-19 23:40:00|1280.36|1277.76|1281.09|1278.49|1281.58|1278.98|1279.13|1276.53|0
1642635900000|2022-01-19 23:45:00|1281.34|1278.74|1279.38|1276.78|1281.34|1278.74|1278.89|1276.29|0
1642636200000|2022-01-19 23:50:00|1279.13|1276.53|1274.1|1271.5|1279.13|1276.53|1272.27|1269.67|0
1642636500000|2022-01-19 23:55:00|1273.98|1271.38|1273|1270.4|1274.72|1272.12|1272.51|1269.91|0
1642636800000|2022-01-20 00:00:00|1273.25|1270.65|1279.37|1276.77|1280.35|1277.75|1273.25|1270.65|0
1642637100000|2022-01-20 00:05:00|1279.62|1277.02|1284.52|1281.92|1285.01|1282.41|1279.62|1277.02|0
1642637400000|2022-01-20 00:10:00|1284.39|1281.79|1286.73|1284.13|1286.97|1284.37|1283.79|1281.19|0
1642637700000|2022-01-20 00:15:00|1286.24|1283.64|1285.75|1283.15|1287.95|1285.35|1285.26|1282.66|0
1642638000000|2022-01-20 00:20:00|1285.99|1283.39|1287.46|1284.86|1287.82|1285.22|1285.5|1282.9|0
1642638300000|2022-01-20 00:25:00|1287.71|1285.11|1287.71|1285.11|1288.2|1285.6|1285.99|1283.39|0
1642638600000|2022-01-20 00:30:00|1287.46|1284.86|1289.18|1286.58|1289.18|1286.58|1285.74|1283.14|0
1642638900000|2022-01-20 00:35:00|1288.93|1286.33|1284.27|1281.67|1288.93|1286.33|1283.53|1280.93|0
1642639200000|2022-01-20 00:40:00|1284.76|1282.16|1283.78|1281.18|1285.5|1282.9|1282.55|1279.95|0
1642639500000|2022-01-20 00:45:00|1284.02|1281.42|1282.06|1279.46|1284.02|1281.42|1282.06|1279.46|0
1642639800000|2022-01-20 00:50:00|1281.82|1279.22|1282.06|1279.46|1282.06|1279.46|1279.12|1276.52|0
1642640100000|2022-01-20 00:55:00|1282.18|1279.58|1284.51|1281.91|1285|1282.4|1281.81|1279.21|0
1642640400000|2022-01-20 01:00:00|1285|1282.4|1285.36|1282.76|1289.17|1286.57|1285|1282.4|0
1642640700000|2022-01-20 01:05:00|1285.25|1282.65|1285.98|1283.38|1286.72|1284.12|1282.55|1279.95|0
1642641000000|2022-01-20 01:10:00|1286.23|1283.63|1283.4|1280.8|1286.34|1283.74|1283.4|1280.8|0
1642641300000|2022-01-20 01:15:00|1283.04|1280.44|1277.15|1274.55|1283.04|1280.44|1276.42|1273.82|0
1642641600000|2022-01-20 01:20:00|1276.66|1274.06|1277.64|1275.04|1278|1275.4|1273.72|1271.12|0
1642641900000|2022-01-20 01:25:00|1277.76|1275.16|1281.81|1279.21|1281.81|1279.21|1275.93|1273.33|0
1642642200000|2022-01-20 01:30:00|1282.05|1279.45|1283.28|1280.68|1283.77|1281.17|1281.07|1278.47|0
1642642500000|2022-01-20 01:35:00|1283.03|1280.43|1283.77|1281.17|1284.99|1282.39|1281.68|1279.08|0
1642642800000|2022-01-20 01:40:00|1283.52|1280.92|1282.78|1280.18|1283.77|1281.17|1279.84|1277.24|0
1642643100000|2022-01-20 01:45:00|1283.03|1280.43|1285.24|1282.64|1286.71|1284.11|1283.03|1280.43|0
1642643400000|2022-01-20 01:50:00|1284.99|1282.39|1284.99|1282.39|1285.97|1283.37|1283.88|1281.28|0
1642643700000|2022-01-20 01:55:00|1285.23|1282.63|1284.5|1281.9|1286.22|1283.62|1284.01|1281.41|0
1642644000000|2022-01-20 02:00:00|1284.74|1282.14|1288.42|1285.82|1288.67|1286.07|1284.5|1281.9|0
1642644300000|2022-01-20 02:05:00|1288.54|1285.94|1287.93|1285.33|1288.91|1286.31|1287.56|1284.96|0
1642644600000|2022-01-20 02:10:00|1288.17|1285.57|1287.44|1284.84|1289.65|1287.05|1287.44|1284.84|0
1642644900000|2022-01-20 02:15:00|1287.68|1285.08|1289.15|1286.55|1290.14|1287.54|1287.31|1284.71|0
1642645200000|2022-01-20 02:20:00|1288.91|1286.31|1288.42|1285.82|1289.15|1286.55|1287.19|1284.59|0
1642645500000|2022-01-20 02:25:00|1288.53|1285.93|1287.43|1284.83|1288.66|1286.06|1287.19|1284.59|0
1642645800000|2022-01-20 02:30:00|1287.55|1284.95|1289.89|1287.29|1290.13|1287.53|1286.94|1284.34|0
1642646100000|2022-01-20 02:35:00|1290.13|1287.53|1290.38|1287.78|1291.23|1288.63|1289.64|1287.04|0
1642646400000|2022-01-20 02:40:00|1290.25|1287.65|1287.55|1284.95|1290.62|1288.02|1287.55|1284.95|0
1642646700000|2022-01-20 02:45:00|1287.68|1285.08|1286.45|1283.85|1287.92|1285.32|1285.22|1282.62|0
1642647000000|2022-01-20 02:50:00|1286.57|1283.97|1287.43|1284.83|1287.92|1285.32|1286.45|1283.85|0
1642647300000|2022-01-20 02:55:00|1287.3|1284.7|1286.69|1284.09|1288.41|1285.81|1286.45|1283.85|0
1642647600000|2022-01-20 03:00:00|1286.81|1284.21|1287.18|1284.58|1287.67|1285.07|1285.96|1283.36|0
1642647900000|2022-01-20 03:05:00|1287.3|1284.7|1286.94|1284.34|1287.79|1285.19|1286.2|1283.6|0
1642648200000|2022-01-20 03:10:00|1286.81|1284.21|1286.44|1283.84|1287.18|1284.58|1285.58|1282.98|0
1642648500000|2022-01-20 03:15:00|1286.81|1284.21|1290.86|1288.26|1291.59|1288.99|1286.32|1283.72|0
1642648800000|2022-01-20 03:20:00|1291.1|1288.5|1291.1|1288.5|1292.08|1289.48|1290.49|1287.89|0
1642649100000|2022-01-20 03:25:00|1290.98|1288.38|1289.88|1287.28|1292.08|1289.48|1289.63|1287.03|0
1642649400000|2022-01-20 03:30:00|1289.63|1287.03|1292.08|1289.48|1292.33|1289.73|1289.63|1287.03|0
1642649700000|2022-01-20 03:35:00|1291.84|1289.24|1293.06|1290.46|1293.18|1290.58|1291.1|1288.5|0
1642650000000|2022-01-20 03:40:00|1292.94|1290.34|1294.53|1291.93|1294.53|1291.93|1292.08|1289.48|0
1642650300000|2022-01-20 03:45:00|1294.78|1292.18|1295.76|1293.16|1296.74|1294.14|1294.78|1292.18|0
1642650600000|2022-01-20 03:50:00|1295.51|1292.91|1300.59|1297.99|1300.59|1297.99|1294.65|1292.05|0
1642650900000|2022-01-20 03:55:00|1300.34|1297.74|1299.61|1297.01|1301.57|1298.97|1298.87|1296.27|0
1642651200000|2022-01-20 04:00:00|1299.72|1297.12|1302.31|1299.71|1303.29|1300.69|1299.72|1297.12|0
1642651500000|2022-01-20 04:05:00|1302.18|1299.58|1301.08|1298.48|1302.18|1299.58|1300.59|1297.99|0
1642651800000|2022-01-20 04:10:00|1300.95|1298.35|1301.32|1298.72|1301.81|1299.21|1300.09|1297.49|0
1642652100000|2022-01-20 04:15:00|1301.19|1298.59|1299.11|1296.51|1301.32|1298.72|1298.98|1296.38|0
1642652400000|2022-01-20 04:20:00|1299.23|1296.63|1299.96|1297.36|1300.58|1297.98|1298.86|1296.26|0
1642652700000|2022-01-20 04:25:00|1300.09|1297.49|1299.6|1297|1300.83|1298.23|1299.35|1296.75|0
1642653000000|2022-01-20 04:30:00|1299.35|1296.75|1301.07|1298.47|1301.32|1298.72|1299.11|1296.51|0
1642653300000|2022-01-20 04:35:00|1301.19|1298.59|1300.58|1297.98|1301.19|1298.59|1299.35|1296.75|0
1642653600000|2022-01-20 04:40:00|1300.7|1298.1|1299.6|1297|1301.32|1298.72|1299.35|1296.75|0
1642653900000|2022-01-20 04:45:00|1299.71|1297.11|1300.33|1297.73|1300.82|1298.22|1298.86|1296.26|0
1642654200000|2022-01-20 04:50:00|1300.58|1297.98|1300.33|1297.73|1301.07|1298.47|1300.33|1297.73|0
1642654500000|2022-01-20 04:55:00|1300.58|1297.98|1299.59|1296.99|1300.82|1298.22|1299.59|1296.99|0
1642654800000|2022-01-20 05:00:00|1299.84|1297.24|1302.29|1299.69|1303.03|1300.43|1299.71|1297.11|0
1642655100000|2022-01-20 05:05:00|1302.54|1299.94|1301.06|1298.46|1302.66|1300.06|1300.82|1298.22|0
1642655400000|2022-01-20 05:10:00|1301.18|1298.58|1301.92|1299.32|1302.29|1299.69|1300.82|1298.22|0
1642655700000|2022-01-20 05:15:00|1302.05|1299.45|1301.67|1299.07|1303.27|1300.67|1301.06|1298.46|0
1642656000000|2022-01-20 05:20:00|1301.55|1298.95|1299.59|1296.99|1301.55|1298.95|1298.48|1295.88|0
1642656300000|2022-01-20 05:25:00|1299.34|1296.74|1296.15|1293.55|1299.34|1296.74|1296.15|1293.55|0
1642656600000|2022-01-20 05:30:00|1296.4|1293.8|1297.62|1295.02|1297.99|1295.39|1295.17|1292.57|0
1642656900000|2022-01-20 05:35:00|1297.38|1294.78|1296.64|1294.04|1297.49|1294.89|1295.9|1293.3|0
1642657200000|2022-01-20 05:40:00|1296.39|1293.79|1296.88|1294.28|1297.62|1295.02|1296.39|1293.79|0
1642657500000|2022-01-20 05:45:00|1296.64|1294.04|1296.15|1293.55|1297.86|1295.26|1295.9|1293.3|0
1642657800000|2022-01-20 05:50:00|1295.9|1293.3|1296.64|1294.04|1296.88|1294.28|1295.9|1293.3|0
1642658100000|2022-01-20 05:55:00|1296.88|1294.28|1296.88|1294.28|1298.85|1296.25|1295.9|1293.3|0
1642658400000|2022-01-20 06:00:00|1297.13|1294.53|1299.33|1296.73|1299.33|1296.73|1296.39|1293.79|0
1642658700000|2022-01-20 06:05:00|1299.21|1296.61|1298.35|1295.75|1299.21|1296.61|1296.88|1294.28|0
1642659000000|2022-01-20 06:10:00|1298.11|1295.51|1298.84|1296.24|1299.33|1296.73|1296.63|1294.03|0
1642659300000|2022-01-20 06:15:00|1298.6|1296|1298.84|1296.24|1299.58|1296.98|1297.61|1295.01|0
1642659600000|2022-01-20 06:20:00|1298.96|1296.36|1298.59|1295.99|1299.58|1296.98|1297.86|1295.26|0
1642659900000|2022-01-20 06:25:00|1298.47|1295.87|1300.56|1297.96|1300.56|1297.96|1297.73|1295.13|0
1642660200000|2022-01-20 06:30:00|1300.8|1298.2|1301.29|1298.69|1301.29|1298.69|1299.82|1297.22|0
1642660500000|2022-01-20 06:35:00|1302.03|1299.43|1302.44|1299.84|1303.5|1300.9|1301.78|1299.18|0
1642660800000|2022-01-20 06:40:00|1302.2|1299.6|1302.76|1300.16|1303.3|1300.7|1301.95|1299.35|0
1642661100000|2022-01-20 06:45:00|1302.88|1300.28|1305.47|1302.87|1305.96|1303.36|1302.76|1300.16|0
1642661400000|2022-01-20 06:50:00|1305.22|1302.62|1305.46|1302.86|1305.96|1303.36|1304.48|1301.88|0
1642661700000|2022-01-20 06:55:00|1305.71|1303.11|1306.94|1304.34|1307.92|1305.32|1305.46|1302.86|0
1642662000000|2022-01-20 07:00:00|1306.69|1304.09|1304.97|1302.37|1307.43|1304.83|1304.84|1302.24|0
1642662300000|2022-01-20 07:05:00|1305.09|1302.49|1307.18|1304.58|1307.43|1304.83|1304.97|1302.37|0
1642662600000|2022-01-20 07:10:00|1307.43|1304.83|1308.65|1306.05|1309.39|1306.79|1307.18|1304.58|0
1642662900000|2022-01-20 07:15:00|1307.92|1305.32|1306.44|1303.84|1308.16|1305.56|1305.21|1302.61|0
1642663200000|2022-01-20 07:20:00|1306.69|1304.09|1303.61|1301.01|1306.93|1304.33|1303.49|1300.89|0
1642663500000|2022-01-20 07:25:00|1303.74|1301.14|1303|1300.4|1304.48|1301.88|1302.38|1299.78|0
1642663800000|2022-01-20 07:30:00|1302.76|1300.16|1303.49|1300.89|1303.49|1300.89|1300.91|1298.31|0
1642664100000|2022-01-20 07:35:00|1303.25|1300.65|1302.95|1300.35|1304.7|1302.1|1302.95|1300.35|0
1642664400000|2022-01-20 07:40:00|1303.2|1300.6|1307.37|1304.77|1308.11|1305.51|1302.95|1300.35|0
1642664700000|2022-01-20 07:45:00|1307.61|1305.01|1302.21|1299.61|1307.61|1305.01|1301.97|1299.37|0
1642665000000|2022-01-20 07:50:00|1302.46|1299.86|1300.98|1298.38|1302.46|1299.86|1299.76|1297.16|0
1642665300000|2022-01-20 07:55:00|1301.23|1298.63|1299.76|1297.16|1302.21|1299.61|1299.51|1296.91|0
1642665600000|2022-01-20 08:00:00|1300|1297.4|1299.75|1297.15|1302.33|1299.73|1299.75|1297.15|0
1642665900000|2022-01-20 08:05:00|1299.95|1297.95|1302.89|1300.89|1303.14|1301.14|1297.98|1295.98|0
1642666200000|2022-01-20 08:10:00|1303.14|1301.14|1295.77|1293.77|1303.63|1301.63|1295.77|1293.77|0
1642666500000|2022-01-20 08:15:00|1295.53|1293.53|1293.32|1291.32|1297.49|1295.49|1293.32|1291.32|0
1642666800000|2022-01-20 08:20:00|1292.83|1290.83|1290.86|1288.86|1293.32|1291.32|1289.39|1287.39|0
1642667100000|2022-01-20 08:25:00|1290.62|1288.62|1292.05|1290.05|1292.54|1290.54|1286.45|1284.45|0
1642667400000|2022-01-20 08:30:00|1291.81|1289.81|1295.73|1293.73|1295.73|1293.73|1288.49|1286.49|0
1642667700000|2022-01-20 08:35:00|1295.24|1293.24|1293.52|1291.52|1295.98|1293.98|1293.39|1291.39|0
1642668000000|2022-01-20 08:40:00|1293.28|1291.28|1292.29|1290.29|1295.48|1293.48|1291.56|1289.56|0
1642668300000|2022-01-20 08:45:00|1292.54|1290.54|1287.88|1285.88|1292.54|1290.54|1287.63|1285.63|0
1642668600000|2022-01-20 08:50:00|1289.35|1287.35|1292.9|1290.9|1293.76|1291.76|1288.61|1286.61|0
1642668900000|2022-01-20 08:55:00|1292.78|1290.78|1294.62|1292.62|1294.74|1292.74|1291.55|1289.55|0
1642669200000|2022-01-20 09:00:00|1294.5|1292.5|1292.65|1290.65|1297.2|1295.2|1292.65|1290.65|0
1642669500000|2022-01-20 09:05:00|1292.53|1290.53|1288.85|1286.85|1292.53|1290.53|1288.36|1286.36|0
1642669800000|2022-01-20 09:10:00|1288.73|1286.73|1290.93|1288.93|1290.93|1288.93|1286.27|1284.27|0
1642670100000|2022-01-20 09:15:00|1290.57|1288.57|1287.38|1285.38|1291.8|1289.8|1285.91|1283.91|0
1642670400000|2022-01-20 09:20:00|1287.25|1285.25|1288.48|1286.48|1289.95|1287.95|1286.64|1284.64|0
1642670700000|2022-01-20 09:25:00|1289.34|1287.34|1291.79|1289.79|1293.02|1291.02|1287.87|1285.87|0
1642671000000|2022-01-20 09:30:00|1292.04|1290.04|1296.7|1294.7|1297.44|1295.44|1291.55|1289.55|0
1642671300000|2022-01-20 09:35:00|1296.57|1294.57|1298.17|1296.17|1298.66|1296.66|1295.47|1293.47|0
1642671600000|2022-01-20 09:40:00|1297.93|1295.93|1297.19|1295.19|1299.64|1297.64|1297.19|1295.19|0
1642671900000|2022-01-20 09:45:00|1297.68|1295.68|1296.86|1294.86|1297.68|1295.68|1295.15|1293.15|0
1642672200000|2022-01-20 09:50:00|1296.62|1294.62|1298.58|1296.58|1299.68|1297.68|1295.88|1293.88|0
1642672500000|2022-01-20 09:55:00|1298.83|1296.83|1297.11|1295.11|1299.56|1297.56|1296.62|1294.62|0
1642672800000|2022-01-20 10:00:00|1297.35|1295.35|1298.33|1296.33|1298.7|1296.7|1296.86|1294.86|0
1642673100000|2022-01-20 10:05:00|1297.84|1295.84|1297.84|1295.84|1298.33|1296.33|1295.14|1293.14|0
1642673400000|2022-01-20 10:10:00|1298.09|1296.09|1296.86|1294.86|1298.82|1296.82|1296.86|1294.86|0
1642673700000|2022-01-20 10:15:00|1296.98|1294.98|1299.31|1297.31|1299.31|1297.31|1296.37|1294.37|0
1642674000000|2022-01-20 10:20:00|1299.07|1297.07|1301.52|1299.52|1301.77|1299.77|1298.08|1296.08|0
1642674300000|2022-01-20 10:25:00|1301.28|1299.28|1300.54|1298.54|1301.52|1299.52|1299.07|1297.07|0
1642674600000|2022-01-20 10:30:00|1300.05|1298.05|1298.08|1296.08|1300.29|1298.29|1297.59|1295.59|0
1642674900000|2022-01-20 10:35:00|1297.59|1295.59|1298.82|1296.82|1299.06|1297.06|1296.85|1294.85|0
1642675200000|2022-01-20 10:40:00|1299.06|1297.06|1299.8|1297.8|1300.29|1298.29|1298.44|1296.44|0
1642675500000|2022-01-20 10:45:00|1299.67|1297.67|1300.04|1298.04|1300.53|1298.53|1299.55|1297.55|0
1642675800000|2022-01-20 10:50:00|1299.8|1297.8|1301.02|1299.02|1301.02|1299.02|1299.55|1297.55|0
1642676100000|2022-01-20 10:55:00|1300.9|1298.9|1300.78|1298.78|1301.27|1299.27|1299.3|1297.3|0
1642676400000|2022-01-20 11:00:00|1301.02|1299.02|1303.48|1301.48|1304.21|1302.21|1300.78|1298.78|0
1642676700000|2022-01-20 11:05:00|1304.21|1302.21|1304.46|1302.46|1305.31|1303.31|1303.97|1301.97|0
1642677000000|2022-01-20 11:10:00|1304.21|1302.21|1303.48|1301.48|1305.44|1303.44|1302.99|1300.99|0
1642677300000|2022-01-20 11:15:00|1304.46|1302.46|1306.91|1304.91|1307.9|1305.9|1304.21|1302.21|0
1642677600000|2022-01-20 11:20:00|1307.16|1305.16|1306.42|1304.42|1307.16|1305.16|1305.44|1303.44|0
1642677900000|2022-01-20 11:25:00|1306.18|1304.18|1305.8|1303.8|1307.65|1305.65|1305.68|1303.68|0
1642678200000|2022-01-20 11:30:00|1305.93|1303.93|1303.23|1301.23|1305.93|1303.93|1302.98|1300.98|0
1642678500000|2022-01-20 11:35:00|1303.47|1301.47|1304.7|1302.7|1304.7|1302.7|1303.23|1301.23|0
1642678800000|2022-01-20 11:40:00|1304.57|1302.57|1302.49|1300.49|1304.82|1302.82|1302.49|1300.49|0
1642679100000|2022-01-20 11:45:00|1302.73|1300.73|1302|1300|1302.73|1300.73|1299.79|1297.79|0
1642679400000|2022-01-20 11:50:00|1301.87|1299.87|1301.99|1299.99|1304.21|1302.21|1301.26|1299.26|0
1642679700000|2022-01-20 11:55:00|1301.75|1299.75|1304.2|1302.2|1304.94|1302.94|1301.75|1299.75|0
1642680000000|2022-01-20 12:00:00|1303.96|1301.96|1304.94|1302.94|1305.43|1303.43|1301.26|1299.26|0
1642680300000|2022-01-20 12:05:00|1305.06|1303.06|1304.2|1302.2|1305.19|1303.19|1302.24|1300.24|0
1642680600000|2022-01-20 12:10:00|1303.96|1301.96|1303.46|1301.46|1304.69|1302.69|1302.85|1300.85|0
1642680900000|2022-01-20 12:15:00|1303.71|1301.71|1301.74|1299.74|1303.71|1301.71|1301.5|1299.5|0
1642681200000|2022-01-20 12:20:00|1301.5|1299.5|1301.01|1299.01|1303.46|1301.46|1300.52|1298.52|0
1642681500000|2022-01-20 12:25:00|1300.76|1298.76|1300.88|1298.88|1301.5|1299.5|1299.29|1297.29|0
1642681800000|2022-01-20 12:30:00|1301.01|1299.01|1297.57|1295.57|1301.99|1299.99|1297.57|1295.57|0
1642682100000|2022-01-20 12:35:00|1297.08|1295.08|1297.19|1295.19|1298.3|1296.3|1296.34|1294.34|0
1642682400000|2022-01-20 12:40:00|1297.07|1295.07|1294.62|1292.62|1297.07|1295.07|1293.15|1291.15|0
1642682700000|2022-01-20 12:45:00|1294.86|1292.86|1296.34|1294.34|1297.32|1295.32|1294.13|1292.13|0
1642683000000|2022-01-20 12:50:00|1296.09|1294.09|1297.07|1295.07|1297.32|1295.32|1295.35|1293.35|0
1642683300000|2022-01-20 12:55:00|1296.83|1294.83|1298.05|1296.05|1298.79|1296.79|1296.58|1294.58|0
1642683600000|2022-01-20 13:00:00|1297.56|1295.56|1297.56|1295.56|1297.56|1295.56|1294.37|1292.37|0
1642683900000|2022-01-20 13:05:00|1297.32|1295.32|1297.56|1295.56|1297.81|1295.81|1295.84|1293.84|0
1642684200000|2022-01-20 13:10:00|1297.81|1295.81|1298.3|1296.3|1298.3|1296.3|1295.1|1293.1|0
1642684500000|2022-01-20 13:15:00|1298.05|1296.05|1296.58|1294.58|1299.03|1297.03|1296.09|1294.09|0
1642684800000|2022-01-20 13:20:00|1296.33|1294.33|1296.57|1294.57|1297.31|1295.31|1295.59|1293.59|0
1642685100000|2022-01-20 13:25:00|1296.33|1294.33|1298.78|1296.78|1299.03|1297.03|1295.35|1293.35|0
1642685400000|2022-01-20 13:30:00|1299.03|1297.03|1304.43|1302.43|1305.9|1303.9|1298.29|1296.29|0
1642685700000|2022-01-20 13:35:00|1304.18|1302.18|1300.87|1298.87|1304.18|1302.18|1299.27|1297.27|0
1642686000000|2022-01-20 13:40:00|1300.63|1298.63|1302.35|1300.35|1302.59|1300.59|1299.4|1297.4|0
1642686300000|2022-01-20 13:45:00|1302.59|1300.59|1303.33|1301.33|1304.8|1302.8|1301.86|1299.86|0
1642686600000|2022-01-20 13:50:00|1303.57|1301.57|1306.28|1304.28|1306.77|1304.77|1303.57|1301.57|0
1642686900000|2022-01-20 13:55:00|1305.54|1303.54|1302.1|1300.1|1305.79|1303.79|1301.61|1299.61|0
1642687200000|2022-01-20 14:00:00|1302.34|1300.34|1302.59|1300.59|1303.33|1301.33|1301.61|1299.61|0
1642687500000|2022-01-20 14:05:00|1302.34|1300.34|1301.61|1299.61|1303.08|1301.08|1300.38|1298.38|0
1642687800000|2022-01-20 14:10:00|1301.36|1299.36|1301.6|1299.6|1303.32|1301.32|1300.13|1298.13|0
1642688100000|2022-01-20 14:15:00|1301.85|1299.85|1301.6|1299.6|1302.1|1300.1|1300.38|1298.38|0
1642688400000|2022-01-20 14:20:00|1301.36|1299.36|1301.36|1299.36|1303.57|1301.57|1301.11|1299.11|0
1642688700000|2022-01-20 14:25:00|1301.11|1299.11|1299.51|1297.51|1301.11|1299.11|1297.67|1295.67|0
1642689000000|2022-01-20 14:30:00|1299.64|1297.64|1306.27|1304.27|1311.92|1309.92|1298.41|1296.41|0
1642689300000|2022-01-20 14:35:00|1305.53|1303.53|1304.06|1302.06|1307.5|1305.5|1300.49|1298.49|0
1642689600000|2022-01-20 14:40:00|1303.32|1301.32|1316.1|1314.1|1316.1|1314.1|1300.86|1298.86|0
1642689900000|2022-01-20 14:45:00|1315.73|1313.73|1318.11|1316.11|1319.09|1317.09|1312.28|1310.28|0
1642690200000|2022-01-20 14:50:00|1316.88|1314.88|1322.78|1320.78|1325.24|1323.24|1315.16|1313.16|0
1642690500000|2022-01-20 14:55:00|1323.03|1321.03|1328.93|1326.93|1331.88|1329.88|1321.3|1319.3|0
1642690800000|2022-01-20 15:00:00|1330.9|1328.9|1326.47|1324.47|1331.63|1329.63|1324.5|1322.5|0
1642691100000|2022-01-20 15:05:00|1326.71|1324.71|1327.13|1325.13|1330.82|1328.82|1322.46|1320.46|0
1642691400000|2022-01-20 15:10:00|1326.89|1324.89|1325.41|1323.41|1329.84|1327.84|1321.72|1319.72|0
1642691700000|2022-01-20 15:15:00|1325.65|1323.65|1318.03|1316.03|1328.12|1326.12|1317.78|1315.78|0
1642692000000|2022-01-20 15:20:00|1318.27|1316.27|1325.41|1323.41|1325.65|1323.65|1318.03|1316.03|0
1642692300000|2022-01-20 15:25:00|1325.65|1323.65|1327.37|1325.37|1327.87|1325.87|1321.72|1319.72|0
1642692600000|2022-01-20 15:30:00|1327.13|1325.13|1334.26|1332.26|1338.45|1336.45|1327.13|1325.13|0
1642692900000|2022-01-20 15:35:00|1334.51|1332.51|1335.61|1333.61|1337.71|1335.71|1333.28|1331.28|0
1642693200000|2022-01-20 15:40:00|1335.74|1333.74|1335.74|1333.74|1338.94|1336.94|1335.25|1333.25|0
1642693500000|2022-01-20 15:45:00|1336.48|1334.48|1342.29|1340.29|1343.03|1341.03|1335.49|1333.49|0
1642693800000|2022-01-20 15:50:00|1342.78|1340.78|1344.51|1342.51|1345.25|1343.25|1341.55|1339.55|0
1642694100000|2022-01-20 15:55:00|1344.26|1342.26|1342.65|1340.65|1344.26|1342.26|1340.57|1338.57|0
1642694400000|2022-01-20 16:00:00|1342.54|1340.54|1346.72|1344.72|1349.19|1347.19|1342.54|1340.54|0
1642694700000|2022-01-20 16:05:00|1346.97|1344.97|1344.75|1342.75|1346.97|1344.97|1343.77|1341.77|0
1642695000000|2022-01-20 16:10:00|1345|1343|1339.58|1337.58|1345|1343|1337.85|1335.85|0
1642695300000|2022-01-20 16:15:00|1339.82|1337.82|1340.81|1338.81|1342.29|1340.29|1337.61|1335.61|0
1642695600000|2022-01-20 16:20:00|1340.56|1338.56|1337.36|1335.36|1340.56|1338.56|1334.9|1332.9|0
1642695900000|2022-01-20 16:25:00|1336.62|1334.62|1342.32|1340.32|1342.81|1340.81|1336.37|1334.37|0
1642696200000|2022-01-20 16:30:00|1342.81|1340.81|1343.18|1341.18|1344.29|1342.29|1342.07|1340.07|0
1642696500000|2022-01-20 16:35:00|1343.67|1341.67|1343.06|1341.06|1344.29|1342.29|1340.6|1338.6|0
1642696800000|2022-01-20 16:40:00|1343.3|1341.3|1332.48|1330.48|1343.3|1341.3|1332.23|1330.23|0
1642697100000|2022-01-20 16:45:00|1332.72|1330.72|1335.92|1333.92|1337.89|1335.89|1332.48|1330.48|0
1642697400000|2022-01-20 16:50:00|1336.66|1334.66|1336.66|1334.66|1341.09|1339.09|1336.66|1334.66|0
1642697700000|2022-01-20 16:55:00|1336.9|1334.9|1337.39|1335.39|1341.09|1339.09|1335.92|1333.92|0
1642698000000|2022-01-20 17:00:00|1337.89|1335.89|1337.64|1335.64|1340.84|1338.84|1336.65|1334.65|0
1642698300000|2022-01-20 17:05:00|1337.76|1335.76|1334.19|1332.19|1337.88|1335.88|1333.82|1331.82|0
1642698600000|2022-01-20 17:10:00|1333.95|1331.95|1335.91|1333.91|1336.41|1334.41|1333.21|1331.21|0
1642698900000|2022-01-20 17:15:00|1335.67|1333.67|1331.24|1329.24|1335.67|1333.67|1331.24|1329.24|0
1642699200000|2022-01-20 17:20:00|1330.99|1328.99|1334.44|1332.44|1334.68|1332.68|1330.5|1328.5|0
1642699500000|2022-01-20 17:25:00|1334.19|1332.19|1337.14|1335.14|1337.14|1335.14|1331.24|1329.24|0
1642699800000|2022-01-20 17:30:00|1336.9|1334.9|1339.6|1337.6|1339.85|1337.85|1336.9|1334.9|0
1642700100000|2022-01-20 17:35:00|1339.36|1337.36|1337.39|1335.39|1340.09|1338.09|1335.91|1333.91|0
1642700400000|2022-01-20 17:40:00|1337.63|1335.63|1338.86|1336.86|1340.09|1338.09|1336.89|1334.89|0
1642700700000|2022-01-20 17:45:00|1338.62|1336.62|1335.91|1333.91|1338.62|1336.62|1334.92|1332.92|0
1642701000000|2022-01-20 17:50:00|1336.15|1334.15|1330.25|1328.25|1336.15|1334.15|1330.12|1328.12|0
1642701300000|2022-01-20 17:55:00|1330|1328|1329.63|1327.63|1331.23|1329.23|1327.79|1325.79|0
1642701600000|2022-01-20 18:00:00|1329.76|1327.76|1322.87|1320.87|1329.76|1327.76|1322.13|1320.13|0
1642701900000|2022-01-20 18:05:00|1322.49|1320.49|1319.43|1317.43|1322.49|1320.49|1318.44|1316.44|0
1642702200000|2022-01-20 18:10:00|1318.81|1316.81|1322.87|1320.87|1324.1|1322.1|1318.44|1316.44|0
1642702500000|2022-01-20 18:15:00|1322.62|1320.62|1320.41|1318.41|1322.62|1320.62|1315.98|1313.98|0
1642702800000|2022-01-20 18:20:00|1319.67|1317.67|1319.18|1317.18|1322.13|1320.13|1318.44|1316.44|0
1642703100000|2022-01-20 18:25:00|1318.39|1316.39|1319.42|1317.42|1323.35|1321.35|1318.26|1316.26|0
1642703400000|2022-01-20 18:30:00|1319.66|1317.66|1317.07|1315.07|1320.52|1318.52|1315.97|1313.97|0
1642703700000|2022-01-20 18:35:00|1317.45|1315.45|1320.89|1318.89|1321.14|1319.14|1315.97|1313.97|0
1642704000000|2022-01-20 18:40:00|1320.64|1318.64|1320.15|1318.15|1322.86|1320.86|1319.91|1317.91|0
1642704300000|2022-01-20 18:45:00|1320.4|1318.4|1319.09|1317.09|1322.29|1320.29|1316.39|1314.39|0
1642704600000|2022-01-20 18:50:00|1319.58|1317.58|1321.06|1319.06|1322.04|1320.04|1318.85|1316.85|0
1642704900000|2022-01-20 18:55:00|1321.3|1319.3|1315.16|1313.16|1321.3|1319.3|1314.66|1312.66|0
1642705200000|2022-01-20 19:00:00|1315.4|1313.4|1327.45|1325.45|1327.7|1325.7|1315.4|1313.4|0
1642705500000|2022-01-20 19:05:00|1326.96|1324.96|1325.97|1323.97|1327.7|1325.7|1325.24|1323.24|0
1642705800000|2022-01-20 19:10:00|1326.22|1324.22|1311.47|1309.47|1327.7|1325.7|1310.98|1308.98|0
1642706100000|2022-01-20 19:15:00|1311.22|1309.22|1311.71|1309.71|1315.02|1313.02|1307.29|1305.29|0
1642706400000|2022-01-20 19:20:00|1312.2|1310.2|1310.97|1308.97|1313.68|1311.68|1308.02|1306.02|0
1642706700000|2022-01-20 19:25:00|1311.22|1309.22|1306.06|1304.06|1311.71|1309.71|1306.06|1304.06|0
1642707000000|2022-01-20 19:30:00|1306.3|1304.3|1302.13|1300.13|1306.3|1304.3|1300.9|1298.9|0
1642707300000|2022-01-20 19:35:00|1303.35|1301.35|1300.64|1298.64|1304.09|1302.09|1297.94|1295.94|0
1642707600000|2022-01-20 19:40:00|1300.4|1298.4|1297.2|1295.2|1300.4|1298.4|1296.47|1294.47|0
1642707900000|2022-01-20 19:45:00|1297.45|1295.45|1298.68|1296.68|1300.4|1298.4|1293.03|1291.03|0
1642708200000|2022-01-20 19:50:00|1298.92|1296.92|1298.92|1296.92|1301.87|1299.87|1296.47|1294.47|0
1642708500000|2022-01-20 19:55:00|1298.68|1296.68|1295.48|1293.48|1301.13|1299.13|1294.99|1292.99|0
1642708800000|2022-01-20 20:00:00|1295.73|1293.73|1291.31|1289.31|1301.13|1299.13|1289.59|1287.59|0
1642709100000|2022-01-20 20:05:00|1291.06|1289.06|1282.47|1280.47|1292.54|1290.54|1281.24|1279.24|0
1642709400000|2022-01-20 20:10:00|1282.71|1280.71|1279.03|1277.03|1286.88|1284.88|1278.54|1276.54|0
1642709700000|2022-01-20 20:15:00|1279.77|1277.77|1283.69|1281.69|1284.43|1282.43|1277.8|1275.8|0
1642710000000|2022-01-20 20:20:00|1283.45|1281.45|1273.55|1271.55|1283.45|1281.45|1272.9|1270.9|0
1642710300000|2022-01-20 20:25:00|1274.29|1272.29|1270.61|1268.61|1275.02|1273.02|1266.93|1264.93|0
1642710600000|2022-01-20 20:30:00|1269.87|1267.87|1266.44|1264.44|1271.34|1269.34|1264.23|1262.23|0
1642710900000|2022-01-20 20:35:00|1265.21|1263.21|1258.53|1256.53|1265.95|1263.95|1253.15|1251.15|0
1642711200000|2022-01-20 20:40:00|1258.78|1256.78|1254.12|1252.12|1261.47|1259.47|1253.88|1251.88|0
1642711500000|2022-01-20 20:45:00|1253.88|1251.88|1244.82|1242.82|1255.84|1253.84|1244.82|1242.82|0
1642711800000|2022-01-20 20:50:00|1244.33|1242.33|1232.84|1230.84|1250.69|1248.69|1232.84|1230.84|0
1642712100000|2022-01-20 20:55:00|1233.33|1231.33|1232.18|1230.18|1237.55|1235.55|1227.23|1225.23|0
1642712400000|2022-01-20 21:00:00|1231.69|1229.69|1225.88|1223.88|1233.89|1231.89|1225.15|1223.15|0
1642712700000|2022-01-20 21:05:00|1226.37|1224.37|1227.83|1225.83|1233.2|1231.2|1226.37|1224.37|0
1642713000000|2022-01-20 21:10:00|1227.59|1225.59|1225.14|1223.14|1230.27|1228.27|1224.17|1222.17|0
1642713300000|2022-01-20 21:15:00|1225.2|1222.6|1226.91|1224.31|1228.13|1225.53|1223.25|1220.65|0
1642713600000|2022-01-20 21:20:00|1226.42|1223.82|1221.78|1219.18|1227.15|1224.55|1221.05|1218.45|0
1642713900000|2022-01-20 21:25:00|1221.9|1219.3|1214.22|1211.62|1225.31|1222.71|1214.22|1211.62|0
1642714200000|2022-01-20 21:30:00|1214.1|1211.5|1216.42|1213.82|1216.42|1213.82|1210.32|1207.72|0
1642714500000|2022-01-20 21:35:00|1215.93|1213.33|1211.29|1208.69|1216.42|1213.82|1210.93|1208.33|0
1642714800000|2022-01-20 21:40:00|1210.2|1207.6|1205.82|1203.22|1211.9|1209.3|1198.16|1195.56|0
1642715100000|2022-01-20 21:45:00|1205.09|1202.49|1203.15|1200.55|1207.52|1204.92|1203.15|1200.55|0
1642715400000|2022-01-20 21:50:00|1201.81|1199.21|1216.03|1213.43|1216.27|1213.67|1201.2|1198.6|0
1642715700000|2022-01-20 21:55:00|1216.15|1213.55|1216.15|1213.55|1219.68|1217.08|1215.06|1212.46|0
1642716000000|2022-01-20 22:00:00|1216.4|1213.8|1215.18|1212.58|1216.4|1213.8|1214.26|1211.66|0
1642716300000|2022-01-20 22:05:00|1215.25|1212.65|1216.33|1213.73|1216.33|1213.73|1214.71|1212.11|0
1642716600000|2022-01-20 22:10:00|1216.52|1213.92|1216.92|1214.32|1216.92|1214.32|1216.45|1213.85|0
1642716900000|2022-01-20 22:15:00|1217.21|1214.61|1218.28|1215.68|1218.35|1215.75|1217.21|1214.61|0
1642717200000|2022-01-20 22:20:00|1218.35|1215.75|1218.73|1216.13|1219.2|1216.6|1218.35|1215.75|0
1642717500000|2022-01-20 22:25:00|1218.63|1216.03|1218.46|1215.86|1219|1216.4|1218.46|1215.86|0
1642717800000|2022-01-20 22:30:00|1218.61|1216.01|1218.96|1216.36|1218.96|1216.36|1218.57|1215.97|0
1642718100000|2022-01-20 22:35:00|1218.85|1216.25|1218.04|1215.44|1218.85|1216.25|1218.04|1215.44|0
1642718400000|2022-01-20 22:40:00|1218.19|1215.59|1216.98|1214.38|1218.33|1215.73|1216.94|1214.34|0
1642718700000|2022-01-20 22:45:00|1217.12|1214.52|1217.51|1214.91|1217.83|1215.23|1217.02|1214.42|0
1642719000000|2022-01-20 22:50:00|1217.55|1214.95|1217.3|1214.7|1217.65|1215.05|1216.87|1214.27|0
1642719300000|2022-01-20 22:55:00|1217.26|1214.66|1216.69|1214.09|1217.33|1214.73|1216.33|1213.73|0
1642719600000|2022-01-20 23:00:00|1213.93|1211.33|1221.84|1219.24|1221.84|1219.24|1212.71|1210.11|0
1642719900000|2022-01-20 23:05:00|1222.44|1219.84|1215.51|1212.91|1224.27|1221.67|1215.51|1212.91|0
1642720200000|2022-01-20 23:10:00|1215.63|1213.03|1214.29|1211.69|1219.16|1216.56|1212.83|1210.23|0
1642720500000|2022-01-20 23:15:00|1214.54|1211.94|1213.07|1210.47|1216.97|1214.37|1207.84|1205.24|0
1642720800000|2022-01-20 23:20:00|1212.83|1210.23|1215.26|1212.66|1215.99|1213.39|1209.43|1206.83|0
1642721100000|2022-01-20 23:25:00|1215.51|1212.91|1208.94|1206.34|1216.24|1213.64|1208.94|1206.34|0
1642721400000|2022-01-20 23:30:00|1209.54|1206.94|1211.37|1208.77|1213.19|1210.59|1209.18|1206.58|0
1642721700000|2022-01-20 23:35:00|1211.61|1209.01|1217.81|1215.21|1217.81|1215.21|1210.4|1207.8|0
1642722000000|2022-01-20 23:40:00|1217.69|1215.09|1218.78|1216.18|1219.27|1216.67|1217.2|1214.6|0
1642722300000|2022-01-20 23:45:00|1218.91|1216.31|1220.37|1217.77|1222.07|1219.47|1218.91|1216.31|0
1642722600000|2022-01-20 23:50:00|1220.12|1217.52|1218.78|1216.18|1221.1|1218.5|1216.71|1214.11|0
1642722900000|2022-01-20 23:55:00|1219.15|1216.55|1221.58|1218.98|1221.82|1219.22|1217.44|1214.84|0
1642723200000|2022-01-21 00:00:00|1221.82|1219.22|1216.71|1214.11|1224.5|1221.9|1215.01|1212.41|0
1642723500000|2022-01-21 00:05:00|1216.95|1214.35|1218.17|1215.57|1219.63|1217.03|1213.55|1210.95|0
1642723800000|2022-01-21 00:10:00|1218.04|1215.44|1219.26|1216.66|1221.58|1218.98|1215.98|1213.38|0
1642724100000|2022-01-21 00:15:00|1219.38|1216.78|1218.28|1215.68|1221.33|1218.73|1217.68|1215.08|0
1642724400000|2022-01-21 00:20:00|1217.8|1215.2|1216.58|1213.98|1218.41|1215.81|1213.17|1210.57|0
1642724700000|2022-01-21 00:25:00|1216.46|1213.86|1217.19|1214.59|1219.87|1217.27|1214.76|1212.16|0
1642725000000|2022-01-21 00:30:00|1216.82|1214.22|1216.82|1214.22|1218.16|1215.56|1214.87|1212.27|0
1642725300000|2022-01-21 00:35:00|1216.95|1214.35|1215.28|1212.68|1217.31|1214.71|1214.68|1212.08|0
1642725600000|2022-01-21 00:40:00|1215.52|1212.92|1213.98|1211.38|1215.52|1212.92|1212.49|1209.89|0
1642725900000|2022-01-21 00:45:00|1213.74|1211.14|1215.19|1212.59|1215.92|1213.32|1213.13|1210.53|0
1642726200000|2022-01-21 00:50:00|1215.31|1212.71|1213.73|1211.13|1217.38|1214.78|1212.64|1210.04|0
1642726500000|2022-01-21 00:55:00|1213.98|1211.38|1212.52|1209.92|1215.68|1213.08|1212.52|1209.92|0
1642726800000|2022-01-21 01:00:00|1212.03|1209.43|1214.33|1211.73|1216.16|1213.56|1212.03|1209.43|0
1642727100000|2022-01-21 01:05:00|1214.22|1211.62|1204.26|1201.66|1214.22|1211.62|1203.53|1200.93|0
1642727400000|2022-01-21 01:10:00|1203.77|1201.17|1204.98|1202.38|1205.71|1203.11|1199.89|1197.29|0
1642727700000|2022-01-21 01:15:00|1205.23|1202.63|1203.77|1201.17|1208.01|1205.41|1203.16|1200.56|0
1642728000000|2022-01-21 01:20:00|1203.53|1200.93|1211.17|1208.57|1211.54|1208.94|1203.53|1200.93|0
1642728300000|2022-01-21 01:25:00|1211.54|1208.94|1218.46|1215.86|1219.07|1216.47|1211.3|1208.7|0
1642728600000|2022-01-21 01:30:00|1218.34|1215.74|1217.61|1215.01|1218.34|1215.74|1213.48|1210.88|0
1642728900000|2022-01-21 01:35:00|1217.37|1214.77|1210.68|1208.08|1217.37|1214.77|1210.43|1207.83|0
1642729200000|2022-01-21 01:40:00|1209.95|1207.35|1207.52|1204.92|1212.86|1210.26|1205.69|1203.09|0
1642729500000|2022-01-21 01:45:00|1207.76|1205.16|1201.93|1199.33|1207.76|1205.16|1201.69|1199.09|0
1642729800000|2022-01-21 01:50:00|1201.69|1199.09|1210.66|1208.06|1210.66|1208.06|1201.69|1199.09|0
1642730100000|2022-01-21 01:55:00|1211.39|1208.79|1213.93|1211.33|1214.79|1212.19|1208.96|1206.36|0
1642730400000|2022-01-21 02:00:00|1213.81|1211.21|1215.51|1212.91|1216.97|1214.37|1212.6|1210|0
1642730700000|2022-01-21 02:05:00|1216.24|1213.64|1218.07|1215.47|1219.53|1216.93|1215.75|1213.15|0
1642731000000|2022-01-21 02:10:00|1218.18|1215.58|1217.21|1214.61|1218.18|1215.58|1215.88|1213.28|0
1642731300000|2022-01-21 02:15:00|1217.34|1214.74|1212.25|1209.65|1217.58|1214.98|1211.99|1209.39|0
1642731600000|2022-01-21 02:20:00|1212.37|1209.77|1215.17|1212.57|1215.9|1213.3|1211.76|1209.16|0
1642731900000|2022-01-21 02:25:00|1215.04|1212.44|1213.58|1210.98|1215.17|1212.57|1212.73|1210.13|0
1642732200000|2022-01-21 02:30:00|1213.71|1211.11|1211.76|1209.16|1214.19|1211.59|1211.76|1209.16|0
1642732500000|2022-01-21 02:35:00|1211.27|1208.67|1209.57|1206.97|1212.73|1210.13|1207.14|1204.54|0
1642732800000|2022-01-21 02:40:00|1209.33|1206.73|1202.29|1199.69|1209.45|1206.85|1202.29|1199.69|0
1642733100000|2022-01-21 02:45:00|1202.53|1199.93|1192.82|1190.22|1203.26|1200.66|1190.88|1188.28|0
1642733400000|2022-01-21 02:50:00|1192.69|1190.09|1194.15|1191.55|1195.6|1193|1190.64|1188.04|0
1642733700000|2022-01-21 02:55:00|1193.79|1191.19|1199.37|1196.77|1199.37|1196.77|1193.79|1191.19|0
1642734000000|2022-01-21 03:00:00|1199.61|1197.01|1198.88|1196.28|1200.34|1197.74|1197.67|1195.07|0
1642734300000|2022-01-21 03:05:00|1199.12|1196.52|1197.42|1194.82|1200.34|1197.74|1196.7|1194.1|0
1642734600000|2022-01-21 03:10:00|1197.78|1195.18|1196.21|1193.61|1198.64|1196.04|1193.54|1190.94|0
1642734900000|2022-01-21 03:15:00|1196.45|1193.85|1197.66|1195.06|1199.97|1197.37|1196.45|1193.85|0
1642735200000|2022-01-21 03:20:00|1197.41|1194.81|1192.56|1189.96|1198.87|1196.27|1192.56|1189.96|0
1642735500000|2022-01-21 03:25:00|1192.8|1190.2|1195.47|1192.87|1196.56|1193.96|1192.8|1190.2|0
1642735800000|2022-01-21 03:30:00|1195.34|1192.74|1195.95|1193.35|1196.44|1193.84|1192.32|1189.72|0
1642736100000|2022-01-21 03:35:00|1196.07|1193.47|1192.8|1190.2|1196.07|1193.47|1191.1|1188.5|0
1642736400000|2022-01-21 03:40:00|1192.67|1190.07|1195.47|1192.87|1196.44|1193.84|1192.43|1189.83|0
1642736700000|2022-01-21 03:45:00|1194.74|1192.14|1194.01|1191.41|1195.95|1193.35|1193.04|1190.44|0
1642737000000|2022-01-21 03:50:00|1193.77|1191.17|1195.34|1192.74|1195.7|1193.1|1193.04|1190.44|0
1642737300000|2022-01-21 03:55:00|1195.46|1192.86|1198.61|1196.01|1198.97|1196.37|1194.49|1191.89|0
1642737600000|2022-01-21 04:00:00|1198.49|1195.89|1203.71|1201.11|1204.68|1202.08|1198.49|1195.89|0
1642737900000|2022-01-21 04:05:00|1203.82|1201.22|1210.26|1207.66|1210.26|1207.66|1203.82|1201.22|0
1642738200000|2022-01-21 04:10:00|1210.02|1207.42|1207.95|1205.35|1210.37|1207.77|1207.83|1205.23|0
1642738500000|2022-01-21 04:15:00|1207.83|1205.23|1204.79|1202.19|1208.07|1205.47|1203.7|1201.1|0
1642738800000|2022-01-21 04:20:00|1205.16|1202.56|1204.19|1201.59|1206.61|1204.01|1203.22|1200.62|0
1642739100000|2022-01-21 04:25:00|1204.3|1201.7|1206.13|1203.53|1206.37|1203.77|1202|1199.4|0
1642739400000|2022-01-21 04:30:00|1205.76|1203.16|1205.15|1202.55|1209.04|1206.44|1205.15|1202.55|0
1642739700000|2022-01-21 04:35:00|1205.27|1202.67|1206.85|1204.25|1207.58|1204.98|1205.15|1202.55|0
1642740000000|2022-01-21 04:40:00|1206.72|1204.12|1203.94|1201.34|1207.09|1204.49|1203.45|1200.85|0
1642740300000|2022-01-21 04:45:00|1204.18|1201.58|1201.75|1199.15|1205.02|1202.42|1200.41|1197.81|0
1642740600000|2022-01-21 04:50:00|1201.87|1199.27|1202.59|1199.99|1203.45|1200.85|1200.54|1197.94|0
1642740900000|2022-01-21 04:55:00|1202.72|1200.12|1202.35|1199.75|1205.26|1202.66|1202.23|1199.63|0
1642741200000|2022-01-21 05:00:00|1202.83|1200.23|1205.39|1202.79|1206.11|1203.51|1201.75|1199.15|0
1642741500000|2022-01-21 05:05:00|1205.14|1202.54|1207.08|1204.48|1207.33|1204.73|1202.47|1199.87|0
1642741800000|2022-01-21 05:10:00|1206.84|1204.24|1204.41|1201.81|1208.05|1205.45|1203.93|1201.33|0
1642742100000|2022-01-21 05:15:00|1204.17|1201.57|1203.93|1201.33|1204.9|1202.3|1201.74|1199.14|0
1642742400000|2022-01-21 05:20:00|1203.8|1201.2|1207.2|1204.6|1207.32|1204.72|1203.68|1201.08|0
1642742700000|2022-01-21 05:25:00|1206.47|1203.87|1203.19|1200.59|1207.81|1205.21|1203.19|1200.59|0
1642743000000|2022-01-21 05:30:00|1203.68|1201.08|1208.29|1205.69|1209.26|1206.66|1203.68|1201.08|0
1642743300000|2022-01-21 05:35:00|1208.53|1205.93|1210.23|1207.63|1210.23|1207.63|1208.53|1205.93|0
1642743600000|2022-01-21 05:40:00|1209.99|1207.39|1213.75|1211.15|1214.12|1211.52|1209.13|1206.53|0
1642743900000|2022-01-21 05:45:00|1213.63|1211.03|1215.09|1212.49|1217.03|1214.43|1213.63|1211.03|0
1642744200000|2022-01-21 05:50:00|1215.33|1212.73|1214.6|1212|1216.54|1213.94|1214.36|1211.76|0
1642744500000|2022-01-21 05:55:00|1214.71|1212.11|1213.74|1211.14|1216.06|1213.46|1211.44|1208.84|0
1642744800000|2022-01-21 06:00:00|1213.5|1210.9|1209.37|1206.77|1213.62|1211.02|1208.52|1205.92|0
1642745100000|2022-01-21 06:05:00|1209.74|1207.14|1209.25|1206.65|1209.98|1207.38|1207.79|1205.19|0
1642745400000|2022-01-21 06:10:00|1209.61|1207.01|1209.49|1206.89|1211.56|1208.96|1208.52|1205.92|0
1642745700000|2022-01-21 06:15:00|1209.73|1207.13|1210.82|1208.22|1212.76|1210.16|1209.12|1206.52|0
1642746000000|2022-01-21 06:20:00|1210.46|1207.86|1215.07|1212.47|1215.8|1213.2|1210.33|1207.73|0
1642746300000|2022-01-21 06:25:00|1214.95|1212.35|1213.62|1211.02|1216.53|1213.93|1212.64|1210.04|0
1642746600000|2022-01-21 06:30:00|1215.56|1212.96|1218.72|1216.12|1218.96|1216.36|1213.37|1210.77|0
1642746900000|2022-01-21 06:35:00|1218.47|1215.87|1219.44|1216.84|1219.93|1217.33|1216.04|1213.44|0
1642747200000|2022-01-21 06:40:00|1219.2|1216.6|1219.07|1216.47|1222.12|1219.52|1218.96|1216.36|0
1642747500000|2022-01-21 06:45:00|1219.2|1216.6|1217.74|1215.14|1222.6|1220|1217.74|1215.14|0
1642747800000|2022-01-21 06:50:00|1217.86|1215.26|1215.08|1212.48|1217.86|1215.26|1213.37|1210.77|0
1642748100000|2022-01-21 06:55:00|1214.96|1212.36|1217.14|1214.54|1218.24|1215.64|1214.6|1212|0
1642748400000|2022-01-21 07:00:00|1216.3|1213.7|1211.55|1208.95|1216.78|1214.18|1211.44|1208.84|0
1642748700000|2022-01-21 07:05:00|1211.68|1209.08|1220.55|1217.95|1221.16|1218.56|1210.22|1207.62|0
1642749000000|2022-01-21 07:10:00|1220.3|1217.7|1223.1|1220.5|1224.32|1221.72|1218.97|1216.37|0
1642749300000|2022-01-21 07:15:00|1223.59|1220.99|1222.13|1219.53|1224.56|1221.96|1221.27|1218.67|0
1642749600000|2022-01-21 07:20:00|1222.24|1219.64|1226.02|1223.42|1226.99|1224.39|1221.88|1219.28|0
1642749900000|2022-01-21 07:25:00|1225.78|1223.18|1230.51|1227.91|1230.88|1228.28|1225.77|1223.17|0
1642750200000|2022-01-21 07:30:00|1230.27|1227.67|1224.58|1221.98|1230.88|1228.28|1224.58|1221.98|0
1642750500000|2022-01-21 07:35:00|1224.83|1222.23|1222.64|1220.04|1227.02|1224.42|1222.27|1219.67|0
1642750800000|2022-01-21 07:40:00|1222.88|1220.28|1224.09|1221.49|1226.16|1223.56|1222.39|1219.79|0
1642751100000|2022-01-21 07:45:00|1224.34|1221.74|1226.28|1223.68|1226.77|1224.17|1222.15|1219.55|0
1642751400000|2022-01-21 07:50:00|1226.53|1223.93|1226.53|1223.93|1228.59|1225.99|1226.4|1223.8|0
1642751700000|2022-01-21 07:55:00|1226.64|1224.04|1227.25|1224.65|1227.25|1224.65|1223.85|1221.25|0
1642752000000|2022-01-21 08:00:00|1226.52|1223.92|1226.07|1223.47|1227.77|1225.17|1222.17|1219.57|0
1642752300000|2022-01-21 08:05:00|1226.01|1224.01|1227.33|1225.33|1231.13|1229.13|1225.77|1223.77|0
1642752600000|2022-01-21 08:10:00|1227.58|1225.58|1217.35|1215.35|1227.58|1225.58|1217.35|1215.35|0
1642752900000|2022-01-21 08:15:00|1217.22|1215.22|1215.16|1213.16|1220.27|1218.27|1214.19|1212.19|0
1642753200000|2022-01-21 08:20:00|1215.4|1213.4|1217.59|1215.59|1218.81|1216.81|1214.18|1212.18|0
1642753500000|2022-01-21 08:25:00|1217.35|1215.35|1223.19|1221.19|1223.68|1221.68|1216.62|1214.62|0
1642753800000|2022-01-21 08:30:00|1222.7|1220.7|1226.84|1224.84|1227.08|1225.08|1220.02|1218.02|0
1642754100000|2022-01-21 08:35:00|1225.86|1223.86|1222.21|1220.21|1228.54|1226.54|1221.48|1219.48|0
1642754400000|2022-01-21 08:40:00|1222.7|1220.7|1220.75|1218.75|1224.16|1222.16|1220.26|1218.26|0
1642754700000|2022-01-21 08:45:00|1220.99|1218.99|1219.53|1217.53|1221.6|1219.6|1214.66|1212.66|0
1642755000000|2022-01-21 08:50:00|1219.29|1217.29|1225.49|1223.49|1225.86|1223.86|1218.07|1216.07|0
1642755300000|2022-01-21 08:55:00|1225.86|1223.86|1226.83|1224.83|1227.56|1225.56|1224.15|1222.15|0
1642755600000|2022-01-21 09:00:00|1226.59|1224.59|1224.4|1222.4|1227.56|1225.56|1222.2|1220.2|0
1642755900000|2022-01-21 09:05:00|1224.88|1222.88|1220.99|1218.99|1227.56|1225.56|1220.01|1218.01|0
1642756200000|2022-01-21 09:10:00|1220.74|1218.74|1218.79|1216.79|1220.98|1218.98|1217.81|1215.81|0
1642756500000|2022-01-21 09:15:00|1218.54|1216.54|1219.5|1217.5|1220.23|1218.23|1217.57|1215.57|0
1642756800000|2022-01-21 09:20:00|1220.35|1218.35|1223.88|1221.88|1224.98|1222.98|1219.62|1217.62|0
1642757100000|2022-01-21 09:25:00|1223.76|1221.76|1227.66|1225.66|1227.66|1225.66|1223.76|1221.76|0
1642757400000|2022-01-21 09:30:00|1227.77|1225.77|1226.23|1224.23|1229.72|1227.72|1225.81|1223.81|0
1642757700000|2022-01-21 09:35:00|1226.1|1224.1|1224.28|1222.28|1227.45|1225.45|1222.82|1220.82|0
1642758000000|2022-01-21 09:40:00|1224.15|1222.15|1226.23|1224.23|1228.05|1226.05|1223.06|1221.06|0
1642758300000|2022-01-21 09:45:00|1226.34|1224.34|1228.17|1226.17|1228.17|1226.17|1226.22|1224.22|0
1642758600000|2022-01-21 09:50:00|1228.05|1226.05|1231.34|1229.34|1232.56|1230.56|1227.56|1225.56|0
1642758900000|2022-01-21 09:55:00|1231.45|1229.45|1231.09|1229.09|1232.55|1230.55|1230.85|1228.85|0
1642759200000|2022-01-21 10:00:00|1230.96|1228.96|1228.28|1226.28|1231.58|1229.58|1227.44|1225.44|0
1642759500000|2022-01-21 10:05:00|1228.04|1226.04|1227.8|1225.8|1231.33|1229.33|1227.8|1225.8|0
1642759800000|2022-01-21 10:10:00|1227.68|1225.68|1226.7|1224.7|1229.14|1227.14|1226.22|1224.22|0
1642760100000|2022-01-21 10:15:00|1227.19|1225.19|1234.01|1232.01|1234.98|1232.98|1226.95|1224.95|0
1642760400000|2022-01-21 10:20:00|1233.77|1231.77|1232.83|1230.83|1236.11|1234.11|1232.58|1230.58|0
1642760700000|2022-01-21 10:25:00|1233.07|1231.07|1233.07|1231.07|1234.04|1232.04|1231.85|1229.85|0
1642761000000|2022-01-21 10:30:00|1232.94|1230.94|1231.6|1229.6|1233.31|1231.31|1230.87|1228.87|0
1642761300000|2022-01-21 10:35:00|1231.97|1229.97|1232.7|1230.7|1234.41|1232.41|1231.73|1229.73|0
1642761600000|2022-01-21 10:40:00|1232.94|1230.94|1234.4|1232.4|1234.65|1232.65|1232.21|1230.21|0
1642761900000|2022-01-21 10:45:00|1234.65|1232.65|1232.21|1230.21|1234.65|1232.65|1230.75|1228.75|0
1642762200000|2022-01-21 10:50:00|1232.7|1230.7|1231.34|1229.34|1233.68|1231.68|1231.1|1229.1|0
1642762500000|2022-01-21 10:55:00|1231.22|1229.22|1234.26|1232.26|1234.62|1232.62|1230.13|1228.13|0
1642762800000|2022-01-21 11:00:00|1234.02|1232.02|1231.21|1229.21|1234.02|1232.02|1230.12|1228.12|0
1642763100000|2022-01-21 11:05:00|1231.1|1229.1|1222.35|1220.35|1231.58|1229.58|1220.89|1218.89|0
1642763400000|2022-01-21 11:10:00|1222.95|1220.95|1221.86|1219.86|1224.65|1222.65|1220.52|1218.52|0
1642763700000|2022-01-21 11:15:00|1222.1|1220.1|1216.12|1214.12|1222.1|1220.1|1214.18|1212.18|0
1642764000000|2022-01-21 11:20:00|1216|1214|1211.99|1209.99|1217.82|1215.82|1211.87|1209.87|0
1642764300000|2022-01-21 11:25:00|1212.12|1210.12|1215.28|1213.28|1215.65|1213.65|1211.28|1209.28|0
1642764600000|2022-01-21 11:30:00|1215.41|1213.41|1212.25|1210.25|1215.41|1213.41|1211.04|1209.04|0
1642764900000|2022-01-21 11:35:00|1212.12|1210.12|1219.65|1217.65|1220.75|1218.75|1212.12|1210.12|0
1642765200000|2022-01-21 11:40:00|1219.89|1217.89|1217.1|1215.1|1219.89|1217.89|1214.79|1212.79|0
1642765500000|2022-01-21 11:45:00|1216.73|1214.73|1213.82|1211.82|1217.34|1215.34|1211.39|1209.39|0
1642765800000|2022-01-21 11:50:00|1213.7|1211.7|1214.67|1212.67|1215.16|1213.16|1212|1210|0
1642766100000|2022-01-21 11:55:00|1214.18|1212.18|1219.77|1217.77|1221.23|1219.23|1214.18|1212.18|0
1642766400000|2022-01-21 12:00:00|1220.26|1218.26|1213.7|1211.7|1220.5|1218.5|1213.21|1211.21|0
1642766700000|2022-01-21 12:05:00|1213.45|1211.45|1208.84|1206.84|1214.67|1212.67|1207.38|1205.38|0
1642767000000|2022-01-21 12:10:00|1208.6|1206.6|1208.95|1206.95|1209.57|1207.57|1204.47|1202.47|0
1642767300000|2022-01-21 12:15:00|1208.59|1206.59|1213.69|1211.69|1215.39|1213.39|1208.59|1206.59|0
1642767600000|2022-01-21 12:20:00|1213.81|1211.81|1214.66|1212.66|1216.85|1214.85|1213.69|1211.69|0
1642767900000|2022-01-21 12:25:00|1215.39|1213.39|1211.99|1209.99|1215.39|1213.39|1211.26|1209.26|0
1642768200000|2022-01-21 12:30:00|1211.75|1209.75|1209.93|1207.93|1212.72|1210.72|1207.99|1205.99|0
1642768500000|2022-01-21 12:35:00|1209.69|1207.69|1215.03|1213.03|1215.39|1213.39|1208.96|1206.96|0
1642768800000|2022-01-21 12:40:00|1214.79|1212.79|1210.17|1208.17|1214.79|1212.79|1209.44|1207.44|0
1642769100000|2022-01-21 12:45:00|1210.04|1208.04|1209.92|1207.92|1212.84|1210.84|1208.71|1206.71|0
1642769400000|2022-01-21 12:50:00|1210.17|1208.17|1207.37|1205.37|1212.6|1210.6|1207.01|1205.01|0
1642769700000|2022-01-21 12:55:00|1207.25|1205.25|1210.16|1208.16|1210.41|1208.41|1204.82|1202.82|0
1642770000000|2022-01-21 13:00:00|1210.41|1208.41|1207.01|1205.01|1210.65|1208.65|1206.28|1204.28|0
1642770300000|2022-01-21 13:05:00|1207.25|1205.25|1211.13|1209.13|1211.13|1209.13|1207.25|1205.25|0
1642770600000|2022-01-21 13:10:00|1211.38|1209.38|1208.95|1206.95|1211.86|1209.86|1205.79|1203.79|0
1642770900000|2022-01-21 13:15:00|1208.7|1206.7|1211.86|1209.86|1211.86|1209.86|1205.06|1203.06|0
1642771200000|2022-01-21 13:20:00|1212.1|1210.1|1214.04|1212.04|1215.5|1213.5|1211.49|1209.49|0
1642771500000|2022-01-21 13:25:00|1214.29|1212.29|1213.06|1211.06|1215.37|1213.37|1212.94|1210.94|0
1642771800000|2022-01-21 13:30:00|1213.18|1211.18|1208.33|1206.33|1213.91|1211.91|1208.33|1206.33|0
1642772100000|2022-01-21 13:35:00|1207.96|1205.96|1216.09|1214.09|1216.09|1214.09|1207.96|1205.96|0
1642772400000|2022-01-21 13:40:00|1215.37|1213.37|1214.64|1212.64|1216.82|1214.82|1211.97|1209.97|0
1642772700000|2022-01-21 13:45:00|1214.15|1212.15|1212.45|1210.45|1214.88|1212.88|1212.21|1210.21|0
1642773000000|2022-01-21 13:50:00|1213.18|1211.18|1211.72|1209.72|1214.88|1212.88|1211.23|1209.23|0
1642773300000|2022-01-21 13:55:00|1211.84|1209.84|1212.2|1210.2|1212.93|1210.93|1210.26|1208.26|0
1642773600000|2022-01-21 14:00:00|1212.45|1210.45|1210.74|1208.74|1215.12|1213.12|1210.74|1208.74|0
1642773900000|2022-01-21 14:05:00|1210.5|1208.5|1202.61|1200.61|1210.5|1208.5|1201.52|1199.52|0
1642774200000|2022-01-21 14:10:00|1202.25|1200.25|1205.16|1203.16|1205.4|1203.4|1201.03|1199.03|0
1642774500000|2022-01-21 14:15:00|1205.4|1203.4|1203.7|1201.7|1207.1|1205.1|1202.24|1200.24|0
1642774800000|2022-01-21 14:20:00|1203.94|1201.94|1209.04|1207.04|1209.04|1207.04|1202.49|1200.49|0
1642775100000|2022-01-21 14:25:00|1208.8|1206.8|1221.06|1219.06|1221.18|1219.18|1208.8|1206.8|0
1642775400000|2022-01-21 14:30:00|1221.42|1219.42|1230|1228|1232.19|1230.19|1215.35|1213.35|0
1642775700000|2022-01-21 14:35:00|1230.25|1228.25|1217.85|1215.85|1231.22|1229.22|1216.39|1214.39|0
1642776000000|2022-01-21 14:40:00|1217.61|1215.61|1204.01|1202.01|1219.06|1217.06|1203.53|1201.53|0
1642776300000|2022-01-21 14:45:00|1204.25|1202.25|1216.88|1214.88|1222.95|1220.95|1202.43|1200.43|0
1642776600000|2022-01-21 14:50:00|1215.18|1213.18|1204.87|1202.87|1219.79|1217.79|1203.41|1201.41|0
1642776900000|2022-01-21 14:55:00|1202.92|1200.92|1204.38|1202.38|1207.29|1205.29|1199.16|1197.16|0
1642777200000|2022-01-21 15:00:00|1202.68|1200.68|1194.65|1192.65|1209.23|1207.23|1192.95|1190.95|0
1642777500000|2022-01-21 15:05:00|1196.59|1194.59|1198.89|1196.89|1205.57|1203.57|1194.41|1192.41|0
1642777800000|2022-01-21 15:10:00|1197.32|1195.32|1186.65|1184.65|1197.32|1195.32|1183.74|1181.74|0
1642778100000|2022-01-21 15:15:00|1187.73|1185.73|1186.16|1184.16|1191.73|1189.73|1185.07|1183.07|0
1642778400000|2022-01-21 15:20:00|1185.92|1183.92|1186.97|1184.97|1189.63|1187.63|1174.3|1172.3|0
1642778700000|2022-01-21 15:25:00|1187.7|1185.7|1193.71|1191.71|1202.48|1200.48|1186.97|1184.97|0
1642779000000|2022-01-21 15:30:00|1194.92|1192.92|1217.96|1215.96|1218.93|1216.93|1191.05|1189.05|0
1642779300000|2022-01-21 15:35:00|1217.34|1215.34|1210.34|1208.34|1225.48|1223.48|1209.85|1207.85|0
1642779600000|2022-01-21 15:40:00|1208.88|1206.88|1213.72|1211.72|1213.72|1211.72|1202.81|1200.81|0
1642779900000|2022-01-21 15:45:00|1213.48|1211.48|1222.22|1220.22|1222.22|1220.22|1206.56|1204.56|0
1642780200000|2022-01-21 15:50:00|1221.73|1219.73|1231.94|1229.94|1237.04|1235.04|1221.73|1219.73|0
1642780500000|2022-01-21 15:55:00|1230.72|1228.72|1226.54|1224.54|1234.83|1232.83|1220.23|1218.23|0
1642780800000|2022-01-21 16:00:00|1228.24|1226.24|1222.41|1220.41|1228.24|1226.24|1218.28|1216.28|0
1642781100000|2022-01-21 16:05:00|1223.14|1221.14|1235.53|1233.53|1237.97|1235.97|1222.17|1220.17|0
1642781400000|2022-01-21 16:10:00|1235.78|1233.78|1225.57|1223.57|1236.02|1234.02|1223.86|1221.86|0
1642781700000|2022-01-21 16:15:00|1226.78|1224.78|1231.79|1229.79|1233.49|1231.49|1224.73|1222.73|0
1642782000000|2022-01-21 16:20:00|1231.3|1229.3|1243.23|1241.23|1245.17|1243.17|1228.38|1226.38|0
1642782300000|2022-01-21 16:25:00|1241.52|1239.52|1240.82|1238.82|1242.12|1240.12|1234.73|1232.73|0
1642782600000|2022-01-21 16:30:00|1239.6|1237.6|1234.61|1232.61|1239.6|1237.6|1226.94|1224.94|0
1642782900000|2022-01-21 16:35:00|1234.73|1232.73|1217.21|1215.21|1236.44|1234.44|1216.24|1214.24|0
1642783200000|2022-01-21 16:40:00|1217.45|1215.45|1216.48|1214.48|1219.64|1217.64|1214.29|1212.29|0
1642783500000|2022-01-21 16:45:00|1217.7|1215.7|1210.28|1208.28|1219.27|1217.27|1205.54|1203.54|0
1642783800000|2022-01-21 16:50:00|1211.01|1209.01|1203.96|1201.96|1213.68|1211.68|1202.26|1200.26|0
1642784100000|2022-01-21 16:55:00|1203.24|1201.24|1210.53|1208.53|1211.99|1209.99|1203.23|1201.23|0
1642784400000|2022-01-21 17:00:00|1210.77|1208.77|1209.18|1207.18|1214.42|1212.42|1205.18|1203.18|0
1642784700000|2022-01-21 17:05:00|1208.34|1206.34|1207.87|1205.87|1215.39|1213.39|1206.88|1204.88|0
1642785000000|2022-01-21 17:10:00|1208.11|1206.11|1203.25|1201.25|1209.09|1207.09|1198.15|1196.15|0
1642785300000|2022-01-21 17:15:00|1202.77|1200.77|1199.36|1197.36|1206.41|1204.41|1196.45|1194.45|0
1642785600000|2022-01-21 17:20:00|1198.39|1196.39|1203.89|1201.89|1203.89|1201.89|1195.19|1193.19|0
1642785900000|2022-01-21 17:25:00|1203.65|1201.65|1201.71|1199.71|1209|1207|1200.73|1198.73|0
1642786200000|2022-01-21 17:30:00|1200.12|1198.12|1203.4|1201.4|1204.13|1202.13|1198.06|1196.06|0
1642786500000|2022-01-21 17:35:00|1202.92|1200.92|1199.27|1197.27|1208.75|1206.75|1193.2|1191.2|0
1642786800000|2022-01-21 17:40:00|1199.03|1197.03|1196.84|1194.84|1204.13|1202.13|1196.12|1194.12|0
1642787100000|2022-01-21 17:45:00|1196.12|1194.12|1190.29|1188.29|1203.03|1201.03|1189.56|1187.56|0
1642787400000|2022-01-21 17:50:00|1190.65|1188.65|1191.5|1189.5|1194.9|1192.9|1188.83|1186.83|0
1642787700000|2022-01-21 17:55:00|1191.74|1189.74|1194.65|1192.65|1197.57|1195.57|1187.86|1185.86|0
1642788000000|2022-01-21 18:00:00|1194.77|1192.77|1192.95|1190.95|1200|1198|1190.77|1188.77|0
1642788300000|2022-01-21 18:05:00|1192.71|1190.71|1193.44|1191.44|1197.08|1195.08|1191.5|1189.5|0
1642788600000|2022-01-21 18:10:00|1194.65|1192.65|1205.58|1203.58|1207.77|1205.77|1194.04|1192.04|0
1642788900000|2022-01-21 18:15:00|1204.61|1202.61|1194.4|1192.4|1205.34|1203.34|1192.22|1190.22|0
1642789200000|2022-01-21 18:20:00|1194.16|1192.16|1184.09|1182.09|1194.16|1192.16|1182.88|1180.88|0
1642789500000|2022-01-21 18:25:00|1183.97|1181.97|1186.76|1184.76|1189.91|1187.91|1181.91|1179.91|0
1642789800000|2022-01-21 18:30:00|1186.27|1184.27|1191.12|1189.12|1194.52|1192.52|1184.58|1182.58|0
1642790100000|2022-01-21 18:35:00|1191.37|1189.37|1195.97|1193.97|1201.19|1199.19|1187.97|1185.97|0
1642790400000|2022-01-21 18:40:00|1196.22|1194.22|1198.64|1196.64|1202.53|1200.53|1195|1193|0
1642790700000|2022-01-21 18:45:00|1198.76|1196.76|1195.86|1193.86|1200.22|1198.22|1190.76|1188.76|0
1642791000000|2022-01-21 18:50:00|1197.07|1195.07|1198.28|1196.28|1203.38|1201.38|1194.4|1192.4|0
1642791300000|2022-01-21 18:55:00|1198.04|1196.04|1188.58|1186.58|1199.01|1197.01|1184.94|1182.94|0
1642791600000|2022-01-21 19:00:00|1188.33|1186.33|1192.38|1190.38|1193.43|1191.43|1187.12|1185.12|0
1642791900000|2022-01-21 19:05:00|1191.89|1189.89|1189.95|1187.95|1198.93|1196.93|1189.95|1187.95|0
1642792200000|2022-01-21 19:10:00|1190.55|1188.55|1191.16|1189.16|1195.28|1193.28|1188.85|1186.85|0
1642792500000|2022-01-21 19:15:00|1190.79|1188.79|1190.19|1188.19|1196.01|1194.01|1189.71|1187.71|0
1642792800000|2022-01-21 19:20:00|1190.92|1188.92|1196.01|1194.01|1196.49|1194.49|1186.55|1184.55|0
1642793100000|2022-01-21 19:25:00|1195.52|1193.52|1180.01|1178.01|1195.52|1193.52|1179.04|1177.04|0
1642793400000|2022-01-21 19:30:00|1179.77|1177.77|1180.49|1178.49|1182.43|1180.43|1177.1|1175.1|0
1642793700000|2022-01-21 19:35:00|1180.37|1178.37|1185.58|1183.58|1186.79|1184.79|1176.37|1174.37|0
1642794000000|2022-01-21 19:40:00|1186.79|1184.79|1182.18|1180.18|1189.21|1187.21|1181.22|1179.22|0
1642794300000|2022-01-21 19:45:00|1181.94|1179.94|1185.33|1183.33|1186.3|1184.3|1181.7|1179.7|0
1642794600000|2022-01-21 19:50:00|1184.85|1182.85|1177.58|1175.58|1184.85|1182.85|1176.13|1174.13|0
1642794900000|2022-01-21 19:55:00|1177.34|1175.34|1166.2|1164.2|1178.79|1176.79|1166.2|1164.2|0
1642795200000|2022-01-21 20:00:00|1167.17|1165.17|1164.46|1162.46|1171.52|1169.52|1164.22|1162.22|0
1642795500000|2022-01-21 20:05:00|1164.94|1162.94|1158.85|1156.85|1164.94|1162.94|1156.2|1154.2|0
1642795800000|2022-01-21 20:10:00|1158.61|1156.61|1159.84|1157.84|1160.3|1158.3|1153.06|1151.06|0
1642796100000|2022-01-21 20:15:00|1159.11|1157.11|1165.63|1163.63|1171.43|1169.43|1154.53|1152.53|0
1642796400000|2022-01-21 20:20:00|1165.5|1163.5|1160.07|1158.07|1165.5|1163.5|1155.73|1153.73|0
1642796700000|2022-01-21 20:25:00|1159.83|1157.83|1154.79|1152.79|1160.8|1158.8|1149.49|1147.49|0
1642797000000|2022-01-21 20:30:00|1154.07|1152.07|1159.13|1157.13|1164.68|1162.68|1153.59|1151.59|0
1642797300000|2022-01-21 20:35:00|1158.89|1156.89|1167.11|1165.11|1167.35|1165.35|1158.89|1156.89|0
1642797600000|2022-01-21 20:40:00|1166.63|1164.63|1168.52|1166.52|1179.4|1177.4|1166.63|1164.63|0
1642797900000|2022-01-21 20:45:00|1168.04|1166.04|1170.58|1168.58|1173.24|1171.24|1162.96|1160.96|0
1642798200000|2022-01-21 20:50:00|1169.85|1167.85|1153.44|1151.44|1169.85|1167.85|1152.48|1150.48|0
1642798500000|2022-01-21 20:55:00|1155.37|1153.37|1151.27|1149.27|1165.74|1163.74|1151.27|1149.27|0
1642798800000|2022-01-21 21:00:00|1154.4|1152.4|1152.23|1150.23|1154.89|1152.89|1147.89|1145.89|0
1642799100000|2022-01-21 21:05:00|1152.47|1150.47|1147.65|1145.65|1153.92|1151.92|1147.17|1145.17|0
1642799400000|2022-01-21 21:10:00|1148.13|1146.13|1148.37|1146.37|1149.82|1147.82|1145.24|1143.24|0
1643011500000|2022-01-24 08:05:00|1175.54|1173.54|1176.39|1174.39|1176.75|1174.75|1171.92|1169.92|0
1643011800000|2022-01-24 08:10:00|1176.63|1174.63|1180.97|1178.97|1181.7|1179.7|1175.66|1173.66|0
1643012100000|2022-01-24 08:15:00|1180.01|1178.01|1183.7|1181.7|1185.75|1183.75|1180.01|1178.01|0
1643012400000|2022-01-24 08:20:00|1183.45|1181.45|1183.21|1181.21|1185.87|1183.87|1182.97|1180.97|0
1643012700000|2022-01-24 08:25:00|1182.97|1180.97|1183.45|1181.45|1184.42|1182.42|1180.07|1178.07|0
1643013000000|2022-01-24 08:30:00|1184.18|1182.18|1179.82|1177.82|1184.66|1182.66|1179.58|1177.58|0
1643013300000|2022-01-24 08:35:00|1179.7|1177.7|1180.55|1178.55|1181.15|1179.15|1177.89|1175.89|0
1643013600000|2022-01-24 08:40:00|1180.31|1178.31|1175.1|1173.1|1181.75|1179.75|1175.1|1173.1|0
1643013900000|2022-01-24 08:45:00|1175.47|1173.47|1177.64|1175.64|1181.03|1179.03|1174.51|1172.51|0
1643014200000|2022-01-24 08:50:00|1177.16|1175.16|1171.85|1169.85|1177.64|1175.64|1171.6|1169.6|0
1643014500000|2022-01-24 08:55:00|1171.36|1169.36|1167.76|1165.76|1172.33|1170.33|1167.02|1165.02|0
1643014800000|2022-01-24 09:00:00|1167.39|1165.39|1169.45|1167.45|1169.45|1167.45|1166.43|1164.43|0
1643015100000|2022-01-24 09:05:00|1169.2|1167.2|1169.69|1167.69|1172.21|1170.21|1166.31|1164.31|0
1643015400000|2022-01-24 09:10:00|1168.96|1166.96|1167.75|1165.75|1169.8|1167.8|1166.07|1164.07|0
1643015700000|2022-01-24 09:15:00|1167.99|1165.99|1163.65|1161.65|1167.99|1165.99|1163.17|1161.17|0
1643016000000|2022-01-24 09:20:00|1163.89|1161.89|1160.52|1158.52|1164.01|1162.01|1159.31|1157.31|0
1643016300000|2022-01-24 09:25:00|1161|1159|1164.61|1162.61|1165.82|1163.82|1161|1159|0
1643016600000|2022-01-24 09:30:00|1164.13|1162.13|1164.37|1162.37|1166.54|1164.54|1163.76|1161.76|0
1643016900000|2022-01-24 09:35:00|1164.61|1162.61|1163.64|1161.64|1167.26|1165.26|1163.41|1161.41|0
1643017200000|2022-01-24 09:40:00|1163.52|1161.52|1163.64|1161.64|1166.05|1164.05|1161.96|1159.96|0
1643017500000|2022-01-24 09:45:00|1163.4|1161.4|1163.16|1161.16|1163.4|1161.4|1159.06|1157.06|0
1643017800000|2022-01-24 09:50:00|1163.4|1161.4|1163.88|1161.88|1167.5|1165.5|1162.92|1160.92|0
1643018100000|2022-01-24 09:55:00|1164.36|1162.36|1163.64|1161.64|1165.81|1163.81|1162.07|1160.07|0
1643018400000|2022-01-24 10:00:00|1163.4|1161.4|1158.09|1156.09|1163.64|1161.64|1157.13|1155.13|0
1643018700000|2022-01-24 10:05:00|1158.81|1156.81|1152.18|1150.18|1160.13|1158.13|1151.94|1149.94|0
1643019000000|2022-01-24 10:10:00|1152.55|1150.55|1148.39|1146.39|1152.55|1150.55|1146.29|1144.29|0
1643019300000|2022-01-24 10:15:00|1148.15|1146.15|1145.61|1143.61|1148.63|1146.63|1143.34|1141.34|0
1643019600000|2022-01-24 10:20:00|1145.26|1143.26|1137.2|1135.2|1148.62|1146.62|1137.09|1135.09|0
1643019900000|2022-01-24 10:25:00|1137.33|1135.33|1136.37|1134.37|1140.93|1138.93|1135.65|1133.65|0
1643020200000|2022-01-24 10:30:00|1136.13|1134.13|1139.25|1137.25|1142.37|1140.37|1133.36|1131.36|0
1643020500000|2022-01-24 10:35:00|1139.49|1137.49|1137.8|1135.8|1140.69|1138.69|1136.84|1134.84|0
1643020800000|2022-01-24 10:40:00|1137.56|1135.56|1129.64|1127.64|1139.24|1137.24|1126.52|1124.52|0
1643021100000|2022-01-24 10:45:00|1129.88|1127.88|1130.6|1128.6|1134.92|1132.92|1127.72|1125.72|0
1643021400000|2022-01-24 10:50:00|1131.32|1129.32|1132.51|1130.51|1133.23|1131.23|1128.31|1126.31|0
1643021700000|2022-01-24 10:55:00|1132.75|1130.75|1138.8|1136.8|1139.04|1137.04|1131.79|1129.79|0
1643022000000|2022-01-24 11:00:00|1139.04|1137.04|1139.04|1137.04|1141.92|1139.92|1136.88|1134.88|0
1643022300000|2022-01-24 11:05:00|1138.91|1136.91|1146.48|1144.48|1146.48|1144.48|1138.91|1136.91|0
1643022600000|2022-01-24 11:10:00|1146.24|1144.24|1148.88|1146.88|1148.88|1146.88|1146.24|1144.24|0
1643022900000|2022-01-24 11:15:00|1148.64|1146.64|1139.27|1137.27|1150.56|1148.56|1139.03|1137.03|0
1643023200000|2022-01-24 11:20:00|1139.51|1137.51|1143.59|1141.59|1143.83|1141.83|1138.43|1136.43|0
1643023500000|2022-01-24 11:25:00|1143.83|1141.83|1138.31|1136.31|1145.87|1143.87|1137.11|1135.11|0
1643023800000|2022-01-24 11:30:00|1137.83|1135.83|1138.54|1136.54|1139.5|1137.5|1137.1|1135.1|0
1643024100000|2022-01-24 11:35:00|1138.3|1136.3|1143.34|1141.34|1144.06|1142.06|1136.62|1134.62|0
1643024400000|2022-01-24 11:40:00|1143.58|1141.58|1143.34|1141.34|1146.95|1144.95|1142.62|1140.62|0
1643024700000|2022-01-24 11:45:00|1143.58|1141.58|1148.63|1146.63|1150.07|1148.07|1143.34|1141.34|0
1643025000000|2022-01-24 11:50:00|1148.74|1146.74|1145.46|1143.46|1150.35|1148.35|1145.46|1143.46|0
1643025300000|2022-01-24 11:55:00|1145.57|1143.57|1147.62|1145.62|1147.86|1145.86|1144.74|1142.74|0
1643025600000|2022-01-24 12:00:00|1148.58|1146.58|1139.21|1137.21|1150.14|1148.14|1139.21|1137.21|0
1643025900000|2022-01-24 12:05:00|1139.69|1137.69|1139.18|1137.18|1144.01|1142.01|1136.92|1134.92|0
1643026200000|2022-01-24 12:10:00|1139.55|1137.55|1138.82|1136.82|1141.47|1139.47|1136.9|1134.9|0
1643026500000|2022-01-24 12:15:00|1139.06|1137.06|1139.3|1137.3|1143.02|1141.02|1137.86|1135.86|0
1643026800000|2022-01-24 12:20:00|1139.42|1137.42|1138.1|1136.1|1139.42|1137.42|1133.78|1131.78|0
1643027100000|2022-01-24 12:25:00|1138.34|1136.34|1138.93|1136.93|1141.94|1139.94|1137.97|1135.97|0
1643027400000|2022-01-24 12:30:00|1138.58|1136.58|1133.54|1131.54|1142.42|1140.42|1133.54|1131.54|0
1643027700000|2022-01-24 12:35:00|1133.78|1131.78|1133.77|1131.77|1137.13|1135.13|1132.81|1130.81|0
1643028000000|2022-01-24 12:40:00|1134.01|1132.01|1128.73|1126.73|1134.25|1132.25|1128.73|1126.73|0
1643028300000|2022-01-24 12:45:00|1128.97|1126.97|1130.89|1128.89|1134.25|1132.25|1128.97|1126.97|0
1643028600000|2022-01-24 12:50:00|1131.13|1129.13|1130.52|1128.52|1131.37|1129.37|1127.77|1125.77|0
1643028900000|2022-01-24 12:55:00|1130.65|1128.65|1129.45|1127.45|1133.53|1131.53|1129.45|1127.45|0
1643029200000|2022-01-24 13:00:00|1129.21|1127.21|1122.97|1120.97|1129.21|1127.21|1120.58|1118.58|0
1643029500000|2022-01-24 13:05:00|1123.21|1121.21|1128.48|1126.48|1128.48|1126.48|1122.73|1120.73|0
1643029800000|2022-01-24 13:10:00|1127.76|1125.76|1125.36|1123.36|1128.24|1126.24|1122.49|1120.49|0
1643030100000|2022-01-24 13:15:00|1125.12|1123.12|1119.37|1117.37|1127.52|1125.52|1119.37|1117.37|0
1643030400000|2022-01-24 13:20:00|1119.85|1117.85|1113.85|1111.85|1120.57|1118.57|1113.37|1111.37|0
1643030700000|2022-01-24 13:25:00|1113.61|1111.61|1114.07|1112.07|1117.17|1115.17|1110.98|1108.98|0
1643031000000|2022-01-24 13:30:00|1113.83|1111.83|1110.8|1108.8|1113.94|1111.94|1109.05|1107.05|0
1643031300000|2022-01-24 13:35:00|1111.75|1109.75|1107.22|1105.22|1111.75|1109.75|1102.21|1100.21|0
1643031600000|2022-01-24 13:40:00|1108.41|1106.41|1107.62|1105.62|1109.76|1107.76|1103.57|1101.57|0
1643031900000|2022-01-24 13:45:00|1107.38|1105.38|1109.04|1107.04|1112.38|1110.38|1105.95|1103.95|0
1643032200000|2022-01-24 13:50:00|1108.09|1106.09|1106.66|1104.66|1111.9|1109.9|1106.42|1104.42|0
1643032500000|2022-01-24 13:55:00|1107.61|1105.61|1096.55|1094.55|1107.61|1105.61|1096.08|1094.08|0
1643032800000|2022-01-24 14:00:00|1093.69|1091.69|1093.33|1091.33|1094.44|1092.44|1088.92|1086.92|0
1643033100000|2022-01-24 14:05:00|1093.56|1091.56|1082.4|1080.4|1094.04|1092.04|1080.64|1078.64|0
1643033400000|2022-01-24 14:10:00|1082.63|1080.63|1093.79|1091.79|1094.27|1092.27|1081.68|1079.68|0
1643033700000|2022-01-24 14:15:00|1093.91|1091.91|1091.89|1089.89|1099.5|1097.5|1091.41|1089.41|0
1643034000000|2022-01-24 14:20:00|1091.77|1089.77|1090.22|1088.22|1092.36|1090.36|1086.42|1084.42|0
1643034300000|2022-01-24 14:25:00|1088.56|1086.56|1093.31|1091.31|1098.78|1096.78|1088.32|1086.32|0
1643034600000|2022-01-24 14:30:00|1092.6|1090.6|1094.73|1092.73|1098.3|1096.3|1082.62|1080.62|0
1643034900000|2022-01-24 14:35:00|1092.12|1090.12|1100.04|1098.04|1104.33|1102.33|1086.72|1084.72|0
1643035200000|2022-01-24 14:40:00|1101.71|1099.71|1080.89|1077.29|1106.24|1104.24|1077.99|1074.39|0
1643035500000|2022-01-24 14:45:00|1081.37|1077.77|1076.54|1074.54|1086.02|1084.02|1073.47|1070.67|0
1643035800000|2022-01-24 14:50:00|1076.78|1074.78|1073.12|1071.12|1078.57|1076.57|1062.59|1060.59|0
1643036100000|2022-01-24 14:55:00|1072.4|1070.4|1068.31|1066.31|1086.2|1084.2|1067.6|1065.6|0
1643036400000|2022-01-24 15:00:00|1066.89|1064.89|1059.66|1057.66|1078.73|1076.73|1059.07|1057.07|0
1643036700000|2022-01-24 15:05:00|1059.07|1057.07|1048.09|1044.49|1064.49|1062.49|1046.12|1043.79|0
1643037000000|2022-01-24 15:10:00|1048.56|1044.96|1056.69|1053.89|1058.28|1056.28|1037.18|1035.18|0
1643037300000|2022-01-24 15:15:00|1057.39|1054.59|1040.24|1037.44|1059.28|1056.48|1040.24|1037.44|0
1643037600000|2022-01-24 15:20:00|1040.12|1037.32|1064.74|1061.94|1064.86|1062.06|1040|1037.2|0
1643037900000|2022-01-24 15:25:00|1065.21|1062.41|1064.98|1062.18|1075.69|1072.89|1063.57|1060.77|0
1643038200000|2022-01-24 15:30:00|1065.32|1062.52|1072.9|1070.1|1079.97|1077.17|1064.98|1062.18|0
1643038500000|2022-01-24 15:35:00|1071.25|1068.45|1076.97|1074.17|1083.84|1081.04|1066.29|1063.49|0
1643038800000|2022-01-24 15:40:00|1075.79|1072.99|1082.98|1080.18|1083.69|1080.89|1069.27|1066.47|0
1643039100000|2022-01-24 15:45:00|1083.22|1080.42|1062.89|1060.09|1083.81|1081.01|1054.78|1051.98|0
1643039400000|2022-01-24 15:50:00|1062.53|1059.73|1074.61|1071.81|1075.09|1072.29|1056.05|1053.25|0
1643039700000|2022-01-24 15:55:00|1075.33|1072.53|1061.32|1058.52|1075.8|1073|1060.01|1057.21|0
1643040000000|2022-01-24 16:00:00|1061.56|1058.76|1056.48|1054.48|1062.03|1059.23|1053.81|1051.81|0
1643040300000|2022-01-24 16:05:00|1054.93|1052.93|1048.66|1046.66|1054.93|1052.93|1046.53|1044.53|0
1643040600000|2022-01-24 16:10:00|1048.89|1046.89|1043.92|1041.92|1051.26|1049.26|1041.09|1039.09|0
1643040900000|2022-01-24 16:15:00|1044.75|1042.75|1046.89|1044.89|1051.25|1049.25|1041.32|1039.32|0
1643041200000|2022-01-24 16:20:00|1047.13|1045.13|1046.65|1044.65|1057.53|1055.53|1045|1043|0
1643041500000|2022-01-24 16:25:00|1048.07|1046.07|1053.05|1051.05|1053.05|1051.05|1042.75|1040.75|0
1643041800000|2022-01-24 16:30:00|1053.28|1051.28|1048.5|1046.5|1055.52|1053.52|1045.67|1043.67|0
1643042100000|2022-01-24 16:35:00|1048.03|1046.03|1038.58|1036.58|1050.86|1048.86|1033.88|1031.88|0
1643042400000|2022-01-24 16:40:00|1039.29|1037.29|1028.27|1025.47|1039.52|1037.52|1024.47|1022.47|0
1643042700000|2022-01-24 16:45:00|1029.1|1026.3|1010.5|1007.7|1032.15|1029.35|1010.5|1007.7|0
1643043000000|2022-01-24 16:50:00|1009.1|1006.3|1029.98|1027.18|1030.45|1027.65|1009.1|1006.3|0
1643043300000|2022-01-24 16:55:00|1030.21|1027.41|1035.69|1033.69|1035.69|1033.69|1027.46|1024.82|0
1643043600000|2022-01-24 17:00:00|1035.56|1033.56|1023.84|1021.84|1035.56|1033.56|1023.02|1021.02|0
1643043900000|2022-01-24 17:05:00|1023.73|1021.73|1014.02|1012.02|1028.64|1026.64|1013.16|1011.16|0
1643044200000|2022-01-24 17:10:00|1014.25|1012.25|1008.88|1006.88|1021.3|1019.3|1002.19|1000.19|0
1643044500000|2022-01-24 17:15:00|1008.65|1006.65|1001.89|999.89|1008.65|1006.65|994.97|992.97|0
1643044800000|2022-01-24 17:20:00|998.53|996.53|1003.28|1001.28|1013.48|1011.48|997.83|995.83|0
1643045100000|2022-01-24 17:25:00|1004.2|1002.2|1010.69|1008.69|1015.8|1013.8|994.25|992.25|0
1643045400000|2022-01-24 17:30:00|1010.46|1008.46|1010.57|1008.57|1013.24|1011.24|1004.2|1002.2|0
1643045700000|2022-01-24 17:35:00|1011.38|1009.38|1008.13|1006.13|1011.38|1009.38|1000.02|998.02|0
1643046000000|2022-01-24 17:40:00|1006.05|1004.05|1019.55|1017.55|1022.81|1020.81|999.12|997.12|0
1643046300000|2022-01-24 17:45:00|1021.42|1019.42|1024.44|1022.44|1027.24|1025.24|1018.96|1016.96|0
1643046600000|2022-01-24 17:50:00|1023.27|1021.27|1039.6|1037.6|1041.23|1039.23|1016.76|1014.76|0
1643046900000|2022-01-24 17:55:00|1040.3|1038.3|1034.12|1032.12|1043.02|1041.02|1031.78|1029.78|0
1643047200000|2022-01-24 18:00:00|1034.35|1032.35|1039.26|1037.26|1039.26|1037.26|1028.97|1026.97|0
1643047500000|2022-01-24 18:05:00|1038.79|1036.79|1050.04|1048.04|1056.85|1054.85|1033.64|1031.64|0
1643047800000|2022-01-24 18:10:00|1050.16|1048.16|1059.67|1057.67|1059.67|1057.67|1047.7|1045.7|0
1643048100000|2022-01-24 18:15:00|1059.2|1057.2|1068.49|1066.49|1070.43|1068.43|1057.55|1055.55|0
1643048400000|2022-01-24 18:20:00|1067.55|1065.55|1048.73|1046.73|1069.67|1067.67|1048.73|1046.73|0
1643048700000|2022-01-24 18:25:00|1048.5|1046.5|1043.84|1041.84|1055.54|1053.54|1041.34|1039.34|0
1643049000000|2022-01-24 18:30:00|1043.13|1041.13|1063.36|1061.36|1063.83|1061.83|1042.66|1040.66|0
1643049300000|2022-01-24 18:35:00|1062.42|1060.42|1063.13|1061.13|1064.3|1062.3|1047.39|1045.39|0
1643049600000|2022-01-24 18:40:00|1063.36|1061.36|1054.66|1052.66|1064.3|1062.3|1050.44|1048.44|0
1643049900000|2022-01-24 18:45:00|1054.54|1052.54|1075.83|1073.83|1075.83|1073.83|1054.54|1052.54|0
1643050200000|2022-01-24 18:50:00|1076.31|1074.31|1081.37|1079.37|1083.25|1081.25|1073.59|1071.59|0
1643050500000|2022-01-24 18:55:00|1081.25|1079.25|1088.8|1086.8|1089.27|1087.27|1077.84|1075.84|0
1643050800000|2022-01-24 19:00:00|1089.51|1087.51|1092.3|1090.3|1104.38|1102.38|1088.2|1086.2|0
1643051100000|2022-01-24 19:05:00|1091.59|1089.59|1095.38|1093.38|1099.65|1097.65|1090.75|1088.75|0
1643051400000|2022-01-24 19:10:00|1096.09|1094.09|1079.71|1077.71|1102.26|1100.26|1077|1075|0
1643051700000|2022-01-24 19:15:00|1081.13|1079.13|1074.91|1072.91|1084.33|1082.33|1071.09|1069.09|0
1643052000000|2022-01-24 19:20:00|1072.44|1070.44|1057.79|1055.79|1081.9|1079.9|1057.79|1055.79|0
1643052300000|2022-01-24 19:25:00|1058.26|1056.26|1061.21|1059.21|1066.52|1064.52|1056.38|1054.38|0
1643052600000|2022-01-24 19:30:00|1060.26|1058.26|1060.38|1058.38|1073.72|1071.72|1060.26|1058.26|0
1643052900000|2022-01-24 19:35:00|1062.51|1060.51|1050.97|1048.97|1063.92|1061.92|1045.5|1043.5|0
1643053200000|2022-01-24 19:40:00|1051.2|1049.2|1050.14|1048.14|1054.97|1052.97|1047.68|1045.68|0
1643053500000|2022-01-24 19:45:00|1049.79|1047.79|1060.71|1058.71|1061.73|1059.73|1040.16|1038.16|0
1643053800000|2022-01-24 19:50:00|1060.95|1058.95|1067.57|1065.57|1068.52|1066.52|1054.3|1052.3|0
1643054100000|2022-01-24 19:55:00|1067.81|1065.81|1080.9|1078.9|1082.21|1080.21|1061.79|1059.79|0
1643054400000|2022-01-24 20:00:00|1080.55|1078.55|1084.2|1082.2|1092.42|1090.42|1079.37|1077.37|0
1643054700000|2022-01-24 20:05:00|1084.56|1082.56|1084.96|1082.96|1086.15|1084.15|1075.74|1073.74|0
1643055000000|2022-01-24 20:10:00|1084.73|1082.73|1098.63|1096.63|1099.11|1097.11|1084.73|1082.73|0
1643055300000|2022-01-24 20:15:00|1098.4|1096.4|1089.62|1087.62|1109.8|1107.8|1087.25|1085.25|0
1643055600000|2022-01-24 20:20:00|1090.8|1088.8|1102.73|1100.73|1108.13|1106.13|1090.8|1088.8|0
1643055900000|2022-01-24 20:25:00|1103.2|1101.2|1104.22|1102.22|1113.19|1111.19|1095.2|1093.2|0
1643056200000|2022-01-24 20:30:00|1102.56|1100.56|1133.72|1131.72|1135.43|1133.43|1096.86|1094.86|0
1643056500000|2022-01-24 20:35:00|1134.2|1132.2|1140.59|1138.59|1140.59|1138.59|1125.92|1123.92|0
1643056800000|2022-01-24 20:40:00|1139.52|1137.52|1124.01|1122.01|1141.67|1139.67|1119.49|1117.49|0
1643057100000|2022-01-24 20:45:00|1124.73|1122.73|1149.76|1147.76|1150.11|1148.11|1124.73|1122.73|0
1643057400000|2022-01-24 20:50:00|1150.48|1148.48|1160.32|1158.32|1171.31|1169.31|1150|1148|0
1643057700000|2022-01-24 20:55:00|1162.24|1160.24|1168.44|1166.44|1174.47|1172.47|1153.13|1151.13|0
1643058000000|2022-01-24 21:00:00|1168.2|1166.2|1164.69|1162.69|1168.53|1166.53|1160.22|1158.22|0
1643058300000|2022-01-24 21:05:00|1164.45|1162.45|1158.2|1156.2|1164.45|1162.45|1157|1155|0
1643058600000|2022-01-24 21:10:00|1157.24|1155.24|1169.97|1167.97|1172.37|1170.37|1157.24|1155.24|0
1643058900000|2022-01-24 21:15:00|1171.95|1169.35|1171.71|1169.11|1175.08|1172.48|1171.59|1168.99|0
1643059200000|2022-01-24 21:20:00|1172.19|1169.59|1170.51|1167.91|1174.47|1171.87|1169.9|1167.3|0
1643059500000|2022-01-24 21:25:00|1170.75|1168.15|1167.38|1164.78|1170.75|1168.15|1166.66|1164.06|0
1643059800000|2022-01-24 21:30:00|1167.14|1164.54|1166.9|1164.3|1168.93|1166.33|1165.09|1162.49|0
1643060100000|2022-01-24 21:35:00|1166.41|1163.81|1166.17|1163.57|1167.14|1164.54|1164.97|1162.37|0
1643060400000|2022-01-24 21:40:00|1165.93|1163.33|1164.49|1161.89|1167.61|1165.01|1164.01|1161.41|0
1643060700000|2022-01-24 21:45:00|1164.6|1162|1169.53|1166.93|1169.77|1167.17|1164.6|1162|0
1643061000000|2022-01-24 21:50:00|1169.41|1166.81|1175.18|1172.58|1175.3|1172.7|1169.29|1166.69|0
1643061300000|2022-01-24 21:55:00|1175.54|1172.94|1172.29|1169.69|1175.54|1172.94|1172.17|1169.57|0
1643061600000|2022-01-24 22:00:00|1173.07|1170.47|1171.81|1169.21|1173.28|1170.68|1171.04|1168.44|0
1643061900000|2022-01-24 22:05:00|1171.66|1169.06|1171.02|1168.42|1171.81|1169.21|1170.54|1167.94|0
1643062200000|2022-01-24 22:10:00|1170.91|1168.31|1171.68|1169.08|1172.17|1169.57|1170.83|1168.23|0
1643062500000|2022-01-24 22:15:00|1171.78|1169.18|1170.97|1168.37|1172.1|1169.5|1170.69|1168.09|0
1643062800000|2022-01-24 22:20:00|1170.91|1168.31|1170.24|1167.64|1171.33|1168.73|1170.24|1167.64|0
1643063100000|2022-01-24 22:25:00|1170.13|1167.53|1170.06|1167.46|1170.9|1168.3|1170.06|1167.46|0
1643063400000|2022-01-24 22:30:00|1170.17|1167.57|1169.22|1166.62|1170.24|1167.64|1169.19|1166.59|0
1643063700000|2022-01-24 22:35:00|1169.19|1166.59|1169.28|1166.68|1169.39|1166.79|1169.08|1166.48|0
1643064000000|2022-01-24 22:40:00|1168.97|1166.37|1167.14|1164.54|1169.11|1166.51|1167.11|1164.51|0
1643064300000|2022-01-24 22:45:00|1167.25|1164.65|1167.43|1164.83|1167.75|1165.15|1166.83|1164.23|0
1643064600000|2022-01-24 22:50:00|1167.35|1164.75|1168.78|1166.18|1169.1|1166.5|1167.07|1164.47|0
1643064900000|2022-01-24 22:55:00|1168.75|1166.15|1168.95|1166.35|1170.37|1167.77|1168.75|1166.15|0
1643065200000|2022-01-24 23:00:00|1166.97|1164.37|1163.01|1160.41|1169.74|1167.14|1163.01|1160.41|0
1643065500000|2022-01-24 23:05:00|1163.49|1160.89|1165.17|1162.57|1169.5|1166.9|1163.49|1160.89|0
1643065800000|2022-01-24 23:10:00|1166.01|1163.41|1169.02|1166.42|1170.7|1168.1|1164.69|1162.09|0
1643066100000|2022-01-24 23:15:00|1169.5|1166.9|1166.13|1163.53|1170.7|1168.1|1164.69|1162.09|0
1643066400000|2022-01-24 23:20:00|1166|1163.4|1161.99|1159.39|1166.55|1163.95|1161.51|1158.91|0
1643066700000|2022-01-24 23:25:00|1162.23|1159.63|1155.99|1153.39|1162.95|1160.35|1155.99|1153.39|0
1643067000000|2022-01-24 23:30:00|1156.47|1153.87|1152.87|1150.27|1156.71|1154.11|1149.27|1146.67|0
1643067300000|2022-01-24 23:35:00|1152.63|1150.03|1157.3|1154.7|1158.14|1155.54|1152.63|1150.03|0
1643067600000|2022-01-24 23:40:00|1157.42|1154.82|1161.02|1158.42|1161.26|1158.66|1157.18|1154.58|0
1643067900000|2022-01-24 23:45:00|1161.13|1158.53|1161.37|1158.77|1163.18|1160.58|1160.3|1157.7|0
1643068200000|2022-01-24 23:50:00|1161.13|1158.53|1164.38|1161.78|1166.06|1163.46|1158.86|1156.26|0
1643068500000|2022-01-24 23:55:00|1164.49|1161.89|1166.65|1164.05|1167.25|1164.65|1162.21|1159.61|0
1643068800000|2022-01-25 00:00:00|1167.01|1164.41|1159.57|1156.97|1169.18|1166.58|1159.09|1156.49|0
1643069100000|2022-01-25 00:05:00|1158.61|1156.01|1151.89|1149.29|1158.61|1156.01|1151.65|1149.05|0
1643069400000|2022-01-25 00:10:00|1151.65|1149.05|1156.45|1153.85|1157.17|1154.57|1151.65|1149.05|0
1643069700000|2022-01-25 00:15:00|1156.56|1153.96|1158.12|1155.52|1160.76|1158.16|1155.73|1153.13|0
1643070000000|2022-01-25 00:20:00|1158|1155.4|1153.32|1150.72|1158.48|1155.88|1153.2|1150.6|0
1643070300000|2022-01-25 00:25:00|1152.96|1150.36|1153.2|1150.6|1155|1152.4|1150.21|1147.61|0
1643070600000|2022-01-25 00:30:00|1153.56|1150.96|1159.8|1157.2|1161.96|1159.36|1153.56|1150.96|0
1643070900000|2022-01-25 00:35:00|1159.56|1156.96|1153.32|1150.72|1159.56|1156.96|1152.36|1149.76|0
1643071200000|2022-01-25 00:40:00|1153.56|1150.96|1151.16|1148.56|1156.67|1154.07|1149.48|1146.88|0
1643071500000|2022-01-25 00:45:00|1151.27|1148.67|1147.32|1144.72|1151.4|1148.8|1147.32|1144.72|0
1643071800000|2022-01-25 00:50:00|1147.56|1144.96|1141.81|1139.21|1147.56|1144.96|1140.61|1138.01|0
1643072100000|2022-01-25 00:55:00|1142.16|1139.56|1133.3|1130.7|1142.16|1139.56|1132.11|1129.51|0
1643072400000|2022-01-25 01:00:00|1133.43|1130.83|1128.64|1126.04|1137.74|1135.14|1128.28|1125.68|0
1643072700000|2022-01-25 01:05:00|1129.12|1126.52|1128.64|1126.04|1135.58|1132.98|1128.64|1126.04|0
1643073000000|2022-01-25 01:10:00|1128.76|1126.16|1122.19|1119.59|1131.99|1129.39|1122.19|1119.59|0
1643073300000|2022-01-25 01:15:00|1122.66|1120.06|1129.83|1127.23|1133.18|1130.58|1122.66|1120.06|0
1643073600000|2022-01-25 01:20:00|1130.55|1127.95|1133.18|1130.58|1135.57|1132.97|1129.59|1126.99|0
1643073900000|2022-01-25 01:25:00|1132.94|1130.34|1136.76|1134.16|1139.64|1137.04|1131.74|1129.14|0
1643074200000|2022-01-25 01:30:00|1136.64|1134.04|1134.14|1131.54|1137.85|1135.25|1130.07|1127.47|0
1643074500000|2022-01-25 01:35:00|1133.19|1130.59|1129.12|1126.52|1133.19|1130.59|1128.65|1126.05|0
1643074800000|2022-01-25 01:40:00|1129.01|1126.41|1129.59|1126.99|1130.92|1128.32|1125.3|1122.7|0
1643075100000|2022-01-25 01:45:00|1129.72|1127.12|1139.02|1136.42|1139.02|1136.42|1127.68|1125.08|0
1643075400000|2022-01-25 01:50:00|1138.55|1135.95|1135.92|1133.32|1139.98|1137.38|1134.01|1131.41|0
1643075700000|2022-01-25 01:55:00|1135.68|1133.08|1136.15|1133.55|1137.22|1134.62|1130.19|1127.59|0
1643076000000|2022-01-25 02:00:00|1135.2|1132.6|1131.62|1129.02|1135.2|1132.6|1129.58|1126.98|0
1643076300000|2022-01-25 02:05:00|1131.85|1129.25|1128.51|1125.91|1132.57|1129.97|1128.27|1125.67|0
1643076600000|2022-01-25 02:10:00|1128.75|1126.15|1129.94|1127.34|1133.76|1131.16|1127.56|1124.96|0
1643076900000|2022-01-25 02:15:00|1129.7|1127.1|1127.08|1124.48|1131.61|1129.01|1126.36|1123.76|0
1643077200000|2022-01-25 02:20:00|1126.36|1123.76|1125.4|1122.8|1127.79|1125.19|1123.02|1120.42|0
1643077500000|2022-01-25 02:25:00|1125.28|1122.68|1127.31|1124.71|1129.22|1126.62|1125.17|1122.57|0
1643077800000|2022-01-25 02:30:00|1126.36|1123.76|1131.6|1129|1133.27|1130.67|1126.36|1123.76|0
1643078100000|2022-01-25 02:35:00|1131.36|1128.76|1127.3|1124.7|1132.32|1129.72|1127.3|1124.7|0
1643078400000|2022-01-25 02:40:00|1127.54|1124.94|1125.16|1122.56|1129.56|1126.96|1124.68|1122.08|0
1643078700000|2022-01-25 02:45:00|1124.92|1122.32|1129.68|1127.08|1129.68|1127.08|1124.68|1122.08|0
1643079000000|2022-01-25 02:50:00|1129.45|1126.85|1130.87|1128.27|1132.07|1129.47|1128.73|1126.13|0
1643079300000|2022-01-25 02:55:00|1130.64|1128.04|1135.41|1132.81|1136.6|1134|1128.25|1125.65|0
1643079600000|2022-01-25 03:00:00|1135.17|1132.57|1126.81|1124.21|1135.17|1132.57|1126.81|1124.21|0
1643079900000|2022-01-25 03:05:00|1127.64|1125.04|1125.26|1122.66|1128.12|1125.52|1125.26|1122.66|0
1643080200000|2022-01-25 03:10:00|1124.78|1122.18|1120.25|1117.65|1124.78|1122.18|1119.18|1116.58|0
1643080500000|2022-01-25 03:15:00|1121.09|1118.49|1122.28|1119.68|1123.47|1120.87|1118.23|1115.63|0
1643080800000|2022-01-25 03:20:00|1122.52|1119.92|1122.04|1119.44|1123.7|1121.1|1120.37|1117.77|0
1643081100000|2022-01-25 03:25:00|1121.56|1118.96|1122.15|1119.55|1122.39|1119.79|1120.13|1117.53|0
1643081400000|2022-01-25 03:30:00|1122.03|1119.43|1118.22|1115.62|1123.94|1121.34|1118.22|1115.62|0
1643081700000|2022-01-25 03:35:00|1118.46|1115.86|1121.55|1118.95|1121.67|1119.07|1118.22|1115.62|0
1643082000000|2022-01-25 03:40:00|1121.79|1119.19|1124.29|1121.69|1127.99|1125.39|1121.79|1119.19|0
1643082300000|2022-01-25 03:45:00|1123.57|1120.97|1118.69|1116.09|1123.69|1121.09|1118.21|1115.61|0
1643082600000|2022-01-25 03:50:00|1118.92|1116.32|1118.45|1115.85|1119.4|1116.8|1117.97|1115.37|0
1643082900000|2022-01-25 03:55:00|1118.68|1116.08|1118.92|1116.32|1119.16|1116.56|1117.61|1115.01|0
1643083200000|2022-01-25 04:00:00|1119.03|1116.43|1117.25|1114.65|1119.16|1116.56|1117.25|1114.65|0
1643083500000|2022-01-25 04:05:00|1117.49|1114.89|1122.01|1119.41|1122.6|1120|1116.77|1114.17|0
1643083800000|2022-01-25 04:10:00|1121.89|1119.29|1118.91|1116.31|1122.01|1119.41|1118.44|1115.84|0
1643084100000|2022-01-25 04:15:00|1118.67|1116.07|1120.45|1117.85|1122.96|1120.36|1118.44|1115.84|0
1643084400000|2022-01-25 04:20:00|1120.58|1117.98|1119.86|1117.26|1121.17|1118.57|1118.91|1116.31|0
1643084700000|2022-01-25 04:25:00|1119.62|1117.02|1119.62|1117.02|1120.81|1118.21|1119.62|1117.02|0
1643085000000|2022-01-25 04:30:00|1119.38|1116.78|1113.9|1111.3|1120.81|1118.21|1113.9|1111.3|0
1643085300000|2022-01-25 04:35:00|1113.06|1110.46|1111.52|1108.92|1114.61|1112.01|1110.8|1108.2|0
1643085600000|2022-01-25 04:40:00|1111.75|1109.15|1110.68|1108.08|1111.75|1109.15|1108.18|1105.58|0
1643085900000|2022-01-25 04:45:00|1110.56|1107.96|1111.27|1108.67|1112.46|1109.86|1109.37|1106.77|0
1643086200000|2022-01-25 04:50:00|1111.39|1108.79|1110.56|1107.96|1112.22|1109.62|1109.48|1106.88|0
1643086500000|2022-01-25 04:55:00|1110.43|1107.83|1112.93|1110.33|1113.65|1111.05|1110.43|1107.83|0
1643086800000|2022-01-25 05:00:00|1112.7|1110.1|1110.08|1107.48|1112.93|1110.33|1106.03|1103.43|0
1643087100000|2022-01-25 05:05:00|1109.95|1107.35|1114.83|1112.23|1116.62|1114.02|1109.36|1106.76|0
1643087400000|2022-01-25 05:10:00|1115.07|1112.47|1116.97|1114.37|1118.41|1115.81|1114.36|1111.76|0
1643087700000|2022-01-25 05:15:00|1116.5|1113.9|1115.78|1113.18|1116.97|1114.37|1113.64|1111.04|0
1643088000000|2022-01-25 05:20:00|1115.66|1113.06|1120.07|1117.47|1120.31|1117.71|1115.54|1112.94|0
1643088300000|2022-01-25 05:25:00|1119.83|1117.23|1117.68|1115.08|1121.5|1118.9|1117.68|1115.08|0
1643088600000|2022-01-25 05:30:00|1118.16|1115.56|1122.08|1119.48|1126.02|1123.42|1116.84|1114.24|0
1643088900000|2022-01-25 05:35:00|1121.73|1119.13|1122.44|1119.84|1123.64|1121.04|1121.01|1118.41|0
1643089200000|2022-01-25 05:40:00|1122.68|1120.08|1133.05|1130.45|1134.37|1131.77|1122.68|1120.08|0
1643089500000|2022-01-25 05:45:00|1133.41|1130.81|1127.96|1125.36|1133.41|1130.81|1127.96|1125.36|0
1643089800000|2022-01-25 05:50:00|1128.08|1125.48|1126.89|1124.29|1129.04|1126.44|1125.93|1123.33|0
1643090100000|2022-01-25 05:55:00|1126.65|1124.05|1126.28|1123.68|1129.03|1126.43|1125.57|1122.97|0
1643090400000|2022-01-25 06:00:00|1127.36|1124.76|1121.63|1119.03|1132.62|1130.02|1121.63|1119.03|0
1643090700000|2022-01-25 06:05:00|1122.7|1120.1|1124.26|1121.66|1127.12|1124.52|1121.51|1118.91|0
1643091000000|2022-01-25 06:10:00|1124.49|1121.89|1121.98|1119.38|1125.32|1122.72|1119.48|1116.88|0
1643091300000|2022-01-25 06:15:00|1121.27|1118.67|1127.71|1125.11|1128.66|1126.06|1120.2|1117.6|0
1643091600000|2022-01-25 06:20:00|1127.83|1125.23|1125.2|1122.6|1130.69|1128.09|1125.2|1122.6|0
1643091900000|2022-01-25 06:25:00|1125.92|1123.32|1123.41|1120.81|1126.51|1123.91|1122.58|1119.98|0
1643092200000|2022-01-25 06:30:00|1123.77|1121.17|1123.29|1120.69|1123.77|1121.17|1120.19|1117.59|0
1643092500000|2022-01-25 06:35:00|1123.53|1120.93|1125.55|1122.95|1127.34|1124.74|1122.69|1120.09|0
1643092800000|2022-01-25 06:40:00|1125.19|1122.59|1124.71|1122.11|1126.74|1124.14|1123.52|1120.92|0
1643093100000|2022-01-25 06:45:00|1125.07|1122.47|1130.68|1128.08|1131.64|1129.04|1123.28|1120.68|0
1643093400000|2022-01-25 06:50:00|1131.16|1128.56|1130.92|1128.32|1132.35|1129.75|1128.77|1126.17|0
1643093700000|2022-01-25 06:55:00|1130.79|1128.19|1126.97|1124.37|1131.16|1128.56|1125.66|1123.06|0
1643094000000|2022-01-25 07:00:00|1126.25|1123.65|1122.91|1120.31|1132.35|1129.75|1122.67|1120.07|0
1643094300000|2022-01-25 07:05:00|1123.51|1120.91|1114.32|1111.72|1123.51|1120.91|1113.02|1110.42|0
1643094600000|2022-01-25 07:10:00|1113.73|1111.13|1107.06|1104.46|1116.71|1114.11|1107.06|1104.46|0
1643094900000|2022-01-25 07:15:00|1108.01|1105.41|1106.7|1104.1|1110.51|1107.91|1101.82|1099.22|0
1643095200000|2022-01-25 07:20:00|1106.34|1103.74|1100.48|1097.88|1107.77|1105.17|1098.58|1095.98|0
1643095500000|2022-01-25 07:25:00|1100.72|1098.12|1106.89|1104.29|1107.84|1105.24|1100.72|1098.12|0
1643095800000|2022-01-25 07:30:00|1105.94|1103.34|1105.7|1103.1|1111.88|1109.28|1105.46|1102.86|0
1643096100000|2022-01-25 07:35:00|1105.94|1103.34|1112.35|1109.75|1113.78|1111.18|1105.94|1103.34|0
1643096400000|2022-01-25 07:40:00|1112.59|1109.99|1113.42|1110.82|1116.4|1113.8|1111.51|1108.91|0
1643096700000|2022-01-25 07:45:00|1113.54|1110.94|1117.58|1114.98|1117.82|1115.22|1112.59|1109.99|0
1643097000000|2022-01-25 07:50:00|1117.11|1114.51|1120.08|1117.48|1120.91|1118.31|1115.68|1113.08|0
1643097300000|2022-01-25 07:55:00|1120.2|1117.6|1122.34|1119.74|1122.34|1119.74|1116.63|1114.03|0
1643097600000|2022-01-25 08:00:00|1122.82|1120.22|1115.07|1112.47|1123.88|1121.28|1115.07|1112.47|0
1643097900000|2022-01-25 08:05:00|1114.42|1112.42|1111.09|1109.09|1117.27|1115.27|1106.33|1104.33|0
1643098200000|2022-01-25 08:10:00|1112.39|1110.39|1122.75|1120.75|1123.58|1121.58|1110.13|1108.13|0
1643098500000|2022-01-25 08:15:00|1123.22|1121.22|1117.05|1115.05|1125.1|1123.1|1113.72|1111.72|0
1643098800000|2022-01-25 08:20:00|1117.76|1115.76|1107.76|1105.76|1118.96|1116.96|1107.05|1105.05|0
1643099100000|2022-01-25 08:25:00|1108.71|1106.71|1100.15|1098.15|1109.66|1107.66|1098.72|1096.72|0
1643099400000|2022-01-25 08:30:00|1100.38|1098.38|1113.25|1111.25|1113.4|1111.4|1100.15|1098.15|0
1643099700000|2022-01-25 08:35:00|1112.78|1110.78|1118.25|1116.25|1119.91|1117.91|1111.47|1109.47|0
1643100000000|2022-01-25 08:40:00|1117.88|1115.88|1117.77|1115.77|1119.07|1117.07|1114.68|1112.68|0
1643100300000|2022-01-25 08:45:00|1117.53|1115.53|1118.24|1116.24|1119.19|1117.19|1113.25|1111.25|0
1643100600000|2022-01-25 08:50:00|1117.64|1115.64|1115.38|1113.38|1125.38|1123.38|1115.38|1113.38|0
1643100900000|2022-01-25 08:55:00|1116.1|1114.1|1111.21|1109.21|1117.76|1115.76|1110.62|1108.62|0
1643101200000|2022-01-25 09:00:00|1111.45|1109.45|1110.15|1108.15|1113|1111|1106.35|1104.35|0
1643101500000|2022-01-25 09:05:00|1109.91|1107.91|1115.61|1113.61|1115.61|1113.61|1108.01|1106.01|0
1643101800000|2022-01-25 09:10:00|1115.25|1113.25|1112.76|1110.76|1118.23|1116.23|1110.38|1108.38|0
1643102100000|2022-01-25 09:15:00|1112.04|1110.04|1116.08|1114.08|1119.65|1117.65|1111.33|1109.33|0
1643102400000|2022-01-25 09:20:00|1115.61|1113.61|1127.38|1125.38|1127.51|1125.51|1115.37|1113.37|0
1643102700000|2022-01-25 09:25:00|1127.51|1125.51|1133.7|1131.7|1134.66|1132.66|1125.84|1123.84|0
1643103000000|2022-01-25 09:30:00|1133.94|1131.94|1130.72|1128.72|1135.37|1133.37|1129.65|1127.65|0
1643103300000|2022-01-25 09:35:00|1130.84|1128.84|1133.46|1131.46|1133.94|1131.94|1129.89|1127.89|0
1643103600000|2022-01-25 09:40:00|1133.34|1131.34|1135.84|1133.84|1135.84|1133.84|1129.17|1127.17|0
1643103900000|2022-01-25 09:45:00|1137.75|1135.75|1140.25|1138.25|1142.52|1140.52|1137.15|1135.15|0
1643104200000|2022-01-25 09:50:00|1139.42|1137.42|1144.91|1142.91|1144.91|1142.91|1138.46|1136.46|0
1643104500000|2022-01-25 09:55:00|1146.04|1144.04|1140.64|1138.64|1146.97|1144.97|1139.68|1137.68|0
1643104800000|2022-01-25 10:00:00|1140.88|1138.88|1137.77|1135.77|1143.14|1141.14|1136.57|1134.57|0
1643105100000|2022-01-25 10:05:00|1137.53|1135.53|1141.83|1139.83|1145.65|1143.65|1135.38|1133.38|0
1643105400000|2022-01-25 10:10:00|1140.99|1138.99|1145.41|1143.41|1145.52|1143.52|1140.39|1138.39|0
1643105700000|2022-01-25 10:15:00|1145.89|1143.89|1148.28|1146.28|1149.35|1147.35|1143.85|1141.85|0
1643106000000|2022-01-25 10:20:00|1148.04|1146.04|1144.56|1142.56|1148.75|1146.75|1143.73|1141.73|0
1643106300000|2022-01-25 10:25:00|1144.08|1142.08|1143.6|1141.6|1145.88|1143.88|1142.06|1140.06|0
1643106600000|2022-01-25 10:30:00|1143.97|1141.97|1139.66|1137.66|1145.88|1143.88|1139.42|1137.42|0
1643106900000|2022-01-25 10:35:00|1139.9|1137.9|1132.5|1130.5|1140.62|1138.62|1130.83|1128.83|0
1643107200000|2022-01-25 10:40:00|1132.37|1130.37|1129.63|1127.63|1133.93|1131.93|1129.15|1127.15|0
1643107500000|2022-01-25 10:45:00|1128.92|1126.92|1122.71|1120.71|1130.59|1128.59|1122.71|1120.71|0
1643107800000|2022-01-25 10:50:00|1122.24|1120.24|1124.38|1122.38|1127.72|1125.72|1122.24|1120.24|0
1643108100000|2022-01-25 10:55:00|1124.26|1122.26|1125.33|1123.33|1127|1125|1120.8|1118.8|0
1643108400000|2022-01-25 11:00:00|1123.66|1121.66|1131.05|1129.05|1131.64|1129.64|1122.23|1120.23|0
1643108700000|2022-01-25 11:05:00|1130.69|1128.69|1132.24|1130.24|1132.72|1130.72|1127.47|1125.47|0
1643109000000|2022-01-25 11:10:00|1132|1130|1134.15|1132.15|1134.15|1132.15|1130.1|1128.1|0
1643109300000|2022-01-25 11:15:00|1133.91|1131.91|1128.42|1126.42|1136.78|1134.78|1127.94|1125.94|0
1643109600000|2022-01-25 11:20:00|1128.54|1126.54|1129.73|1127.73|1131.16|1129.16|1127.23|1125.23|0
1643109900000|2022-01-25 11:25:00|1130.09|1128.09|1127.87|1125.87|1130.8|1128.8|1127.28|1125.28|0
1643110200000|2022-01-25 11:30:00|1128.11|1126.11|1122.04|1120.04|1129.19|1127.19|1120.61|1118.61|0
1643110500000|2022-01-25 11:35:00|1121.56|1119.56|1120.13|1118.13|1126.8|1124.8|1119.65|1117.65|0
1643110800000|2022-01-25 11:40:00|1120.37|1118.37|1112.91|1110.91|1121.43|1119.43|1111|1109|0
1643111100000|2022-01-25 11:45:00|1111.95|1109.95|1113.74|1111.74|1115.4|1113.4|1111.48|1109.48|0
1643111400000|2022-01-25 11:50:00|1114.1|1112.1|1113.62|1111.62|1115.53|1113.53|1112.67|1110.67|0
1643111700000|2022-01-25 11:55:00|1113.38|1111.38|1114.81|1112.81|1119.68|1117.68|1111.24|1109.24|0
1643112000000|2022-01-25 12:00:00|1114.68|1112.68|1108.38|1106.38|1116|1114|1108.38|1106.38|0
1643112300000|2022-01-25 12:05:00|1108.74|1106.74|1113.61|1111.61|1113.85|1111.85|1107.67|1105.67|0
1643112600000|2022-01-25 12:10:00|1113.25|1111.25|1116.58|1114.58|1119.56|1117.56|1113.14|1111.14|0
1643112900000|2022-01-25 12:15:00|1116.23|1114.23|1118.13|1116.13|1118.13|1116.13|1114.56|1112.56|0
1643113200000|2022-01-25 12:20:00|1117.89|1115.89|1109.8|1107.8|1119.79|1117.79|1109.8|1107.8|0
1643113500000|2022-01-25 12:25:00|1110.15|1108.15|1115.5|1113.5|1115.51|1113.51|1110.15|1108.15|0
1643113800000|2022-01-25 12:30:00|1115.03|1113.03|1110.15|1108.15|1115.03|1113.03|1108.13|1106.13|0
1643114100000|2022-01-25 12:35:00|1110.38|1108.38|1109.55|1107.55|1113|1111|1108.13|1106.13|0
1643114400000|2022-01-25 12:40:00|1108.72|1106.72|1110.74|1108.74|1110.74|1108.74|1103.73|1101.73|0
1643114700000|2022-01-25 12:45:00|1111.33|1109.33|1111.69|1109.69|1112.4|1110.4|1107.65|1105.65|0
1643115000000|2022-01-25 12:50:00|1111.45|1109.45|1111.69|1109.69|1113.35|1111.35|1110.5|1108.5|0
1643115300000|2022-01-25 12:55:00|1111.56|1109.56|1108.35|1106.35|1112.4|1110.4|1107.17|1105.17|0
1643115600000|2022-01-25 13:00:00|1108.83|1106.83|1102.65|1100.65|1110.49|1108.49|1102.65|1100.65|0
1643115900000|2022-01-25 13:05:00|1103.84|1101.84|1090.99|1088.99|1105.38|1103.38|1090.99|1088.99|0
1643116200000|2022-01-25 13:10:00|1089.81|1087.81|1098.64|1096.64|1098.64|1096.64|1089.81|1087.81|0
1643116500000|2022-01-25 13:15:00|1098.4|1096.4|1106.95|1104.95|1107.18|1105.18|1098.4|1096.4|0
1643116800000|2022-01-25 13:20:00|1105.76|1103.76|1104.08|1102.08|1107.18|1105.18|1101.48|1099.48|0
1643117100000|2022-01-25 13:25:00|1103.84|1101.84|1094.64|1092.64|1104.79|1102.79|1094.64|1092.64|0
1643117400000|2022-01-25 13:30:00|1094.4|1092.4|1100.33|1098.33|1101.28|1099.28|1092.98|1090.98|0
1643117700000|2022-01-25 13:35:00|1099.86|1097.86|1103.18|1101.18|1105.79|1103.79|1099.86|1097.86|0
1643118000000|2022-01-25 13:40:00|1103.42|1101.42|1106.03|1104.03|1107.21|1105.21|1100.8|1098.8|0
1643118300000|2022-01-25 13:45:00|1105.79|1103.79|1103.88|1101.88|1107.21|1105.21|1102.7|1100.7|0
1643118600000|2022-01-25 13:50:00|1104.12|1102.12|1104.55|1102.55|1106.28|1104.28|1100.56|1098.56|0
1643118900000|2022-01-25 13:55:00|1105.02|1103.02|1107.87|1105.87|1109.78|1107.78|1102.65|1100.65|0
1643119200000|2022-01-25 14:00:00|1107.16|1105.16|1107.87|1105.87|1108.35|1106.35|1102.41|1100.41|0
1643119500000|2022-01-25 14:05:00|1108.11|1106.11|1107.87|1105.87|1109.77|1107.77|1104.42|1102.42|0
1643119800000|2022-01-25 14:10:00|1108.34|1106.34|1104.54|1102.54|1108.58|1106.58|1102.64|1100.64|0
1643120100000|2022-01-25 14:15:00|1104.78|1102.78|1109.77|1107.77|1110.24|1108.24|1103.35|1101.35|0
1643120400000|2022-01-25 14:20:00|1110|1108|1108.57|1106.57|1110.95|1108.95|1106.2|1104.2|0
1643120700000|2022-01-25 14:25:00|1108.81|1106.81|1105.96|1103.96|1110.48|1108.48|1105.83|1103.83|0
1643121000000|2022-01-25 14:30:00|1104.77|1102.77|1105.15|1103.15|1111.43|1109.43|1096.11|1094.11|0
1643121300000|2022-01-25 14:35:00|1101.82|1099.82|1105.05|1103.05|1118.48|1116.48|1098.49|1096.49|0
1643121600000|2022-01-25 14:40:00|1106|1104|1093.99|1091.99|1113.98|1111.98|1092.66|1090.66|0
1643121900000|2022-01-25 14:45:00|1096.01|1094.01|1074.57|1072.57|1096.01|1094.01|1073.51|1071.51|0
1643122200000|2022-01-25 14:50:00|1075.52|1073.52|1062.56|1060.56|1079.9|1077.9|1062.56|1060.56|0
1643122500000|2022-01-25 14:55:00|1061.14|1059.14|1066.21|1064.21|1071.54|1069.54|1061.14|1059.14|0
1643122800000|2022-01-25 15:00:00|1066.92|1064.92|1054.24|1052.24|1074.14|1072.14|1052.41|1050.41|0
1643123100000|2022-01-25 15:05:00|1054.71|1052.71|1063.18|1061.18|1063.89|1061.89|1049.77|1047.77|0
1643123400000|2022-01-25 15:10:00|1059.88|1057.88|1072.85|1070.85|1073.79|1071.79|1054.23|1052.23|0
1643123700000|2022-01-25 15:15:00|1073.79|1071.79|1075.65|1073.65|1080.74|1078.74|1069.54|1067.54|0
1643124000000|2022-01-25 15:20:00|1075.41|1073.41|1073.99|1071.99|1077.07|1075.07|1067.86|1065.86|0
1643124300000|2022-01-25 15:25:00|1072.58|1070.58|1097.23|1095.23|1097.94|1095.94|1070.21|1068.21|0
1643124600000|2022-01-25 15:30:00|1098.18|1096.18|1094.27|1092.27|1098.42|1096.42|1092.74|1090.74|0
1643124900000|2022-01-25 15:35:00|1095.11|1093.11|1089.43|1087.43|1102.71|1100.71|1080.13|1078.13|0
1643125200000|2022-01-25 15:40:00|1088.48|1086.48|1101.29|1099.29|1101.29|1099.29|1086.11|1084.11|0
1643125500000|2022-01-25 15:45:00|1104.61|1102.61|1111.1|1109.1|1112.87|1110.87|1097.3|1095.3|0
1643125800000|2022-01-25 15:50:00|1110.38|1108.38|1095.63|1093.63|1110.38|1108.38|1094.44|1092.44|0
1643126100000|2022-01-25 15:55:00|1096.34|1094.34|1085.07|1083.07|1099.19|1097.19|1083.26|1081.26|0
1643126400000|2022-01-25 16:00:00|1085.31|1083.31|1091.38|1089.38|1091.62|1089.62|1082.5|1080.5|0
1643126700000|2022-01-25 16:05:00|1090.67|1088.67|1082.14|1080.14|1096.13|1094.13|1076.7|1074.7|0
1643127000000|2022-01-25 16:10:00|1082.38|1080.38|1077.52|1075.52|1088.3|1086.3|1075.52|1073.52|0
1643127300000|2022-01-25 16:15:00|1076.22|1074.22|1094.46|1092.46|1095.41|1093.41|1074.33|1072.33|0
1643127600000|2022-01-25 16:20:00|1094.22|1092.22|1096.14|1094.14|1100.86|1098.86|1093.04|1091.04|0
1643127900000|2022-01-25 16:25:00|1096.49|1094.49|1096.78|1094.78|1102.73|1100.73|1089.65|1087.65|0
1643128200000|2022-01-25 16:30:00|1095.71|1093.71|1085.02|1083.02|1096.78|1094.78|1085.02|1083.02|0
1643128500000|2022-01-25 16:35:00|1084.55|1082.55|1072.34|1070.34|1086.68|1084.68|1067.37|1065.37|0
1643128800000|2022-01-25 16:40:00|1071.4|1069.4|1076.37|1074.37|1078.03|1076.03|1068.32|1066.32|0
1643129100000|2022-01-25 16:45:00|1075.19|1073.19|1083.25|1081.25|1083.96|1081.96|1075.19|1073.19|0
1643129400000|2022-01-25 16:50:00|1082.06|1080.06|1090.35|1088.35|1091.07|1089.07|1080.64|1078.64|0
1643129700000|2022-01-25 16:55:00|1089.88|1087.88|1071.82|1069.82|1090.11|1088.11|1071.11|1069.11|0
1643130000000|2022-01-25 17:00:00|1072.06|1070.06|1081.79|1079.79|1081.79|1079.79|1069.45|1067.45|0
1643130300000|2022-01-25 17:05:00|1082.74|1080.74|1089.15|1087.15|1094.27|1092.27|1082.74|1080.74|0
1643130600000|2022-01-25 17:10:00|1089.63|1087.63|1090.82|1088.82|1091.64|1089.64|1083.92|1081.92|0
1643130900000|2022-01-25 17:15:00|1090.58|1088.58|1087.25|1085.25|1097|1095|1077.27|1075.27|0
1643131200000|2022-01-25 17:20:00|1085.58|1083.58|1095.1|1093.1|1099.5|1097.5|1085.34|1083.34|0
1643131500000|2022-01-25 17:25:00|1095.21|1093.21|1096.4|1094.4|1100.81|1098.81|1093.43|1091.43|0
1643131800000|2022-01-25 17:30:00|1096.04|1094.04|1085.38|1083.38|1096.04|1094.04|1083.36|1081.36|0
1643132100000|2022-01-25 17:35:00|1085.26|1083.26|1087.88|1085.88|1090.02|1088.02|1084.79|1082.79|0
1643132400000|2022-01-25 17:40:00|1087.64|1085.64|1089.3|1087.3|1089.3|1087.3|1078.96|1076.96|0
1643132700000|2022-01-25 17:45:00|1090.01|1088.01|1080.03|1078.03|1092.03|1090.03|1077.42|1075.42|0
1643133000000|2022-01-25 17:50:00|1079.79|1077.79|1081.45|1079.45|1084.07|1082.07|1075.99|1073.99|0
1643133300000|2022-01-25 17:55:00|1081.09|1079.09|1089.05|1087.05|1089.05|1087.05|1074.57|1072.57|0
1643133600000|2022-01-25 18:00:00|1088.34|1086.34|1081.92|1079.92|1088.34|1086.34|1077.89|1075.89|0
1643133900000|2022-01-25 18:05:00|1081.8|1079.8|1081.92|1079.92|1085.36|1083.36|1075.99|1073.99|0
1643134200000|2022-01-25 18:10:00|1082.87|1080.87|1086.88|1084.88|1090.72|1088.72|1081.21|1079.21|0
1643134500000|2022-01-25 18:15:00|1087.35|1085.35|1091.88|1089.88|1093.43|1091.43|1084.25|1082.25|0
1643134800000|2022-01-25 18:20:00|1092.12|1090.12|1090.49|1088.49|1092.12|1090.12|1087.51|1085.51|0
1643135100000|2022-01-25 18:25:00|1088.47|1086.47|1105.96|1103.96|1106.67|1104.67|1087.75|1085.75|0
1643135400000|2022-01-25 18:30:00|1105.59|1103.59|1111.41|1109.41|1113.57|1111.57|1102.36|1100.36|0
1643135700000|2022-01-25 18:35:00|1112.37|1110.37|1112.13|1110.13|1114.53|1112.53|1105.42|1103.42|0
1643136000000|2022-01-25 18:40:00|1114.29|1112.29|1112.61|1110.61|1115.01|1113.01|1108.05|1106.05|0
1643136300000|2022-01-25 18:45:00|1112.72|1110.72|1121.96|1119.96|1123.4|1121.4|1109.73|1107.73|0
1643136600000|2022-01-25 18:50:00|1121.72|1119.72|1128.84|1126.84|1128.84|1126.84|1120.28|1118.28|0
1643136900000|2022-01-25 18:55:00|1128.6|1126.6|1131.72|1129.72|1132.2|1130.2|1123.56|1121.56|0
1643137200000|2022-01-25 19:00:00|1132.2|1130.2|1124.51|1122.51|1132.68|1130.68|1122.12|1120.12|0
1643137500000|2022-01-25 19:05:00|1123.55|1121.55|1122.59|1120.59|1125.95|1123.95|1119.23|1117.23|0
1643137800000|2022-01-25 19:10:00|1122.83|1120.83|1137.24|1135.24|1138.8|1136.8|1122.35|1120.35|0
1643138100000|2022-01-25 19:15:00|1137.73|1135.73|1141.45|1139.45|1141.81|1139.81|1136.28|1134.28|0
1643138400000|2022-01-25 19:20:00|1141.09|1139.09|1142.54|1140.54|1145.91|1143.91|1139.65|1137.65|0
1643138700000|2022-01-25 19:25:00|1141.58|1139.58|1142.54|1140.54|1143.99|1141.99|1137.01|1135.01|0
1643139000000|2022-01-25 19:30:00|1142.17|1140.17|1131.24|1129.24|1143.98|1141.98|1131.24|1129.24|0
1643139300000|2022-01-25 19:35:00|1132.92|1130.92|1139.2|1137.2|1140.16|1138.16|1132.92|1130.92|0
1643139600000|2022-01-25 19:40:00|1140.64|1138.64|1151.71|1149.71|1152.19|1150.19|1140.64|1138.64|0
1643139900000|2022-01-25 19:45:00|1151.47|1149.47|1151.22|1149.22|1156.28|1154.28|1150.5|1148.5|0
1643140200000|2022-01-25 19:50:00|1152.19|1150.19|1157.24|1155.24|1159.04|1157.04|1150.02|1148.02|0
1643140500000|2022-01-25 19:55:00|1157.96|1155.96|1163.86|1161.86|1164.95|1162.95|1155.31|1153.31|0
1643140800000|2022-01-25 20:00:00|1163.26|1161.26|1153.51|1151.51|1164.23|1162.23|1151.47|1149.47|0
1643141100000|2022-01-25 20:05:00|1153.64|1151.64|1143.05|1141.05|1153.64|1151.64|1141.36|1139.36|0
1643141400000|2022-01-25 20:10:00|1143.29|1141.29|1140.2|1138.2|1144.28|1142.28|1138.28|1136.28|0
1643141700000|2022-01-25 20:15:00|1140.68|1138.68|1152.21|1150.21|1153.18|1151.18|1140.68|1138.68|0
1643142000000|2022-01-25 20:20:00|1151.97|1149.97|1136.94|1134.94|1152.7|1150.7|1136.59|1134.59|0
1643142300000|2022-01-25 20:25:00|1137.07|1135.07|1124.33|1122.33|1137.07|1135.07|1122.42|1120.42|0
1643142600000|2022-01-25 20:30:00|1122.89|1120.89|1122.28|1120.28|1127.68|1125.68|1118.94|1116.94|0
1643142900000|2022-01-25 20:35:00|1122.16|1120.16|1130.88|1128.88|1133.27|1131.27|1115.12|1113.12|0
1643143200000|2022-01-25 20:40:00|1131.12|1129.12|1129.26|1127.26|1139.25|1137.25|1127.11|1125.11|0
1643143500000|2022-01-25 20:45:00|1128.54|1126.54|1125.19|1123.19|1136.2|1134.2|1122.09|1120.09|0
1643143800000|2022-01-25 20:50:00|1121.24|1119.24|1111.1|1109.1|1121.61|1119.61|1107.52|1105.52|0
1643144100000|2022-01-25 20:55:00|1110.62|1108.62|1113.77|1111.77|1118.76|1116.76|1108.47|1106.47|0
1643144400000|2022-01-25 21:00:00|1116.4|1114.4|1109.57|1107.57|1121.91|1119.91|1104.68|1102.68|0
1643144700000|2022-01-25 21:05:00|1109.7|1107.7|1098.57|1096.57|1110.18|1108.18|1097.14|1095.14|0
1643145000000|2022-01-25 21:10:00|1098.7|1096.7|1099.89|1097.89|1104.91|1102.91|1097.74|1095.74|0
1643145300000|2022-01-25 21:15:00|1101.98|1099.38|1095.41|1092.81|1102.58|1099.98|1094.93|1092.33|0
1643145600000|2022-01-25 21:20:00|1095.76|1093.16|1092.66|1090.06|1095.76|1093.16|1090.87|1088.27|0
1643145900000|2022-01-25 21:25:00|1092.78|1090.18|1091.22|1088.62|1093.13|1090.53|1088.6|1086|0
1643146200000|2022-01-25 21:30:00|1090.15|1087.55|1083.24|1080.64|1091.82|1089.22|1081.57|1078.97|0
1643146500000|2022-01-25 21:35:00|1083.11|1080.51|1085.62|1083.02|1086.81|1084.21|1082.76|1080.16|0
1643146800000|2022-01-25 21:40:00|1085.86|1083.26|1083.23|1080.63|1086.33|1083.73|1082.99|1080.39|0
1643147100000|2022-01-25 21:45:00|1083.47|1080.87|1075.37|1072.77|1085.38|1082.78|1073.94|1071.34|0
1643147400000|2022-01-25 21:50:00|1075.96|1073.36|1072.74|1070.14|1075.96|1073.36|1065.61|1063.01|0
1643147700000|2022-01-25 21:55:00|1072.51|1069.91|1073.57|1070.97|1076.55|1073.95|1069.41|1066.81|0
1643148000000|2022-01-25 22:00:00|1073.46|1070.86|1071.93|1069.33|1073.46|1070.86|1071.55|1068.95|0
1643148300000|2022-01-25 22:05:00|1071.76|1069.16|1072.31|1069.71|1072.65|1070.05|1071.76|1069.16|0
1643148600000|2022-01-25 22:10:00|1072.16|1069.56|1073.06|1070.46|1073.65|1071.05|1072.16|1069.56|0
1643148900000|2022-01-25 22:15:00|1073.1|1070.5|1071.91|1069.31|1073.37|1070.77|1071.91|1069.31|0
1643149200000|2022-01-25 22:20:00|1072.16|1069.56|1072.84|1070.24|1072.84|1070.24|1071.4|1068.8|0
1643149500000|2022-01-25 22:25:00|1072.81|1070.21|1072.81|1070.21|1073.16|1070.56|1072.78|1070.18|0
1643149800000|2022-01-25 22:30:00|1072.67|1070.07|1075.27|1072.67|1075.27|1072.67|1072.63|1070.03|0
1643150100000|2022-01-25 22:35:00|1075.37|1072.77|1076.11|1073.51|1076.5|1073.9|1075.37|1072.77|0
1643150400000|2022-01-25 22:40:00|1076.02|1073.42|1076.53|1073.93|1077.16|1074.56|1076.02|1073.42|0
1643150700000|2022-01-25 22:45:00|1076.63|1074.03|1076.33|1073.73|1076.95|1074.35|1075.83|1073.23|0
1643151000000|2022-01-25 22:50:00|1076.48|1073.88|1076.37|1073.77|1076.48|1073.88|1076.27|1073.67|0
1643151300000|2022-01-25 22:55:00|1076.33|1073.73|1077.5|1074.9|1077.5|1074.9|1076.33|1073.73|0
1643151600000|2022-01-25 23:00:00|1077.35|1074.75|1089.15|1086.55|1090.22|1087.62|1077.35|1074.75|0
1643151900000|2022-01-25 23:05:00|1089.87|1087.27|1100.61|1098.01|1101.57|1098.97|1087.72|1085.12|0
1643152200000|2022-01-25 23:10:00|1100.01|1097.41|1109.22|1106.62|1110.65|1108.05|1099.42|1096.82|0
1643152500000|2022-01-25 23:15:00|1108.98|1106.38|1111.85|1109.25|1113.04|1110.44|1104.79|1102.19|0
1643152800000|2022-01-25 23:20:00|1111.37|1108.77|1112.2|1109.6|1112.33|1109.73|1109.33|1106.73|0
1643153100000|2022-01-25 23:25:00|1111.85|1109.25|1116.39|1113.79|1116.87|1114.27|1106.58|1103.98|0
1643153400000|2022-01-25 23:30:00|1116.15|1113.55|1115.43|1112.83|1121.9|1119.3|1114|1111.4|0
1643153700000|2022-01-25 23:35:00|1116.15|1113.55|1115.91|1113.31|1117.35|1114.75|1114.35|1111.75|0
1643154000000|2022-01-25 23:40:00|1115.67|1113.07|1125.01|1122.41|1127.17|1124.57|1115.54|1112.94|0
1643154300000|2022-01-25 23:45:00|1124.77|1122.17|1130.76|1128.16|1134.6|1132|1124.77|1122.17|0
1643154600000|2022-01-25 23:50:00|1131|1128.4|1127.93|1125.33|1133.08|1130.48|1127.69|1125.09|0
1643154900000|2022-01-25 23:55:00|1128.17|1125.57|1122.9|1120.3|1128.53|1125.93|1121.1|1118.5|0
1643155200000|2022-01-26 00:00:00|1123.14|1120.54|1115.23|1112.63|1124.1|1121.5|1114.28|1111.68|0
1643155500000|2022-01-26 00:05:00|1115.11|1112.51|1117.02|1114.42|1118.34|1115.74|1113.91|1111.31|0
1643155800000|2022-01-26 00:10:00|1116.91|1114.31|1120.97|1118.37|1123.97|1121.37|1115.95|1113.35|0
1643156100000|2022-01-26 00:15:00|1121.21|1118.61|1109.01|1106.41|1122.89|1120.29|1109.01|1106.41|0
1643156400000|2022-01-26 00:20:00|1109.73|1107.13|1109.96|1107.36|1111.04|1108.44|1106.86|1104.26|0
1643156700000|2022-01-26 00:25:00|1110.68|1108.08|1107.09|1104.49|1115.46|1112.86|1107.09|1104.49|0
1643157000000|2022-01-26 00:30:00|1107.44|1104.84|1115.7|1113.1|1115.94|1113.34|1102.9|1100.3|0
1643157300000|2022-01-26 00:35:00|1115.34|1112.74|1116.89|1114.29|1119.05|1116.45|1112.11|1109.51|0
1643157600000|2022-01-26 00:40:00|1117.13|1114.53|1110.91|1108.31|1117.13|1114.53|1109.59|1106.99|0
1643157900000|2022-01-26 00:45:00|1111.63|1109.03|1113.17|1110.57|1114.97|1112.37|1110.19|1107.59|0
1643158200000|2022-01-26 00:50:00|1112.94|1110.34|1109.23|1106.63|1114.37|1111.77|1109.23|1106.63|0
1643158500000|2022-01-26 00:55:00|1108.75|1106.15|1108.75|1106.15|1112.58|1109.98|1106.71|1104.11|0
1643158800000|2022-01-26 01:00:00|1108.27|1105.67|1110.42|1107.82|1110.78|1108.18|1105.76|1103.16|0
1643159100000|2022-01-26 01:05:00|1110.9|1108.3|1113.64|1111.04|1115.92|1113.32|1110.9|1108.3|0
1643159400000|2022-01-26 01:10:00|1113.29|1110.69|1106.11|1103.51|1114.6|1112|1105.16|1102.56|0
1643159700000|2022-01-26 01:15:00|1105.99|1103.39|1108.74|1106.14|1111.37|1108.77|1105.16|1102.56|0
1643160000000|2022-01-26 01:20:00|1108.5|1105.9|1114.35|1111.75|1115.2|1112.6|1108.5|1105.9|0
1643160300000|2022-01-26 01:25:00|1114|1111.4|1115.07|1112.47|1115.67|1113.07|1112.92|1110.32|0
1643160600000|2022-01-26 01:30:00|1115.31|1112.71|1113.15|1110.55|1115.43|1112.83|1110.17|1107.57|0
1643160900000|2022-01-26 01:35:00|1113.39|1110.79|1115.91|1113.31|1117.1|1114.5|1108.49|1105.89|0
1643161200000|2022-01-26 01:40:00|1116.15|1113.55|1112.55|1109.95|1117.1|1114.5|1111.95|1109.35|0
1643161500000|2022-01-26 01:45:00|1113.27|1110.67|1116.38|1113.78|1117.58|1114.98|1112.67|1110.07|0
1643161800000|2022-01-26 01:50:00|1116.14|1113.54|1114.82|1112.22|1117.58|1114.98|1113.75|1111.15|0
1643162100000|2022-01-26 01:55:00|1114.94|1112.34|1120.45|1117.85|1122.6|1120|1114.82|1112.22|0
1643162400000|2022-01-26 02:00:00|1120.32|1117.72|1120.92|1118.32|1123.08|1120.48|1119.49|1116.89|0
1643162700000|2022-01-26 02:05:00|1121.28|1118.68|1122.84|1120.24|1124.39|1121.79|1120.92|1118.32|0
1643163000000|2022-01-26 02:10:00|1122.12|1119.52|1123.19|1120.59|1124.51|1121.91|1121.99|1119.39|0
1643163300000|2022-01-26 02:15:00|1123.43|1120.83|1123.43|1120.83|1124.03|1121.43|1121.16|1118.56|0
1643163600000|2022-01-26 02:20:00|1123.55|1120.95|1125.23|1122.63|1127.26|1124.66|1122.59|1119.99|0
1643163900000|2022-01-26 02:25:00|1125.1|1122.5|1124.26|1121.66|1125.1|1122.5|1122.94|1120.34|0
1643164200000|2022-01-26 02:30:00|1124.14|1121.54|1123.42|1120.82|1125.58|1122.98|1122.83|1120.23|0
1643164500000|2022-01-26 02:35:00|1123.54|1120.94|1121.39|1118.79|1123.54|1120.94|1121.26|1118.66|0
1643164800000|2022-01-26 02:40:00|1121.5|1118.9|1119.47|1116.87|1121.98|1119.38|1119.23|1116.63|0
1643165100000|2022-01-26 02:45:00|1119.34|1116.74|1120.66|1118.06|1120.9|1118.3|1119.23|1116.63|0
1643165400000|2022-01-26 02:50:00|1120.9|1118.3|1120.66|1118.06|1120.9|1118.3|1119.82|1117.22|0
1643165700000|2022-01-26 02:55:00|1120.54|1117.94|1117.31|1114.71|1120.9|1118.3|1116.35|1113.75|0
1643166000000|2022-01-26 03:00:00|1116.83|1114.23|1120.42|1117.82|1120.66|1118.06|1116.83|1114.23|0
1643166300000|2022-01-26 03:05:00|1120.66|1118.06|1123.77|1121.17|1126.16|1123.56|1120.29|1117.69|0
1643166600000|2022-01-26 03:10:00|1123.53|1120.93|1122.2|1119.6|1124.6|1122|1122.09|1119.49|0
1643166900000|2022-01-26 03:15:00|1122.09|1119.49|1123.76|1121.16|1124.24|1121.64|1121.13|1118.53|0
1643167200000|2022-01-26 03:20:00|1124.24|1121.64|1124.83|1122.23|1125.55|1122.95|1122.92|1120.32|0
1643167500000|2022-01-26 03:25:00|1124.59|1121.99|1122.44|1119.84|1125.07|1122.47|1121.6|1119|0
1643167800000|2022-01-26 03:30:00|1122.32|1119.72|1127.83|1125.23|1128.07|1125.47|1122.32|1119.72|0
1643168100000|2022-01-26 03:35:00|1128.07|1125.47|1125.91|1123.31|1128.55|1125.95|1125.91|1123.31|0
1643168400000|2022-01-26 03:40:00|1126.15|1123.55|1127.35|1124.75|1127.35|1124.75|1125.67|1123.07|0
1643168700000|2022-01-26 03:45:00|1127.58|1124.98|1128.78|1126.18|1129.5|1126.9|1126.39|1123.79|0
1643169000000|2022-01-26 03:50:00|1128.9|1126.3|1128.3|1125.7|1131.42|1128.82|1127.58|1124.98|0
1643169300000|2022-01-26 03:55:00|1128.54|1125.94|1128.54|1125.94|1129.5|1126.9|1128.06|1125.46|0
1643169600000|2022-01-26 04:00:00|1128.78|1126.18|1124.57|1121.97|1130.45|1127.85|1124.57|1121.97|0
1643169900000|2022-01-26 04:05:00|1124.94|1122.34|1125.66|1123.06|1126.14|1123.54|1123.5|1120.9|0
1643170200000|2022-01-26 04:10:00|1125.29|1122.69|1127.57|1124.97|1127.57|1124.97|1125.18|1122.58|0
1643170500000|2022-01-26 04:15:00|1127.33|1124.73|1126.85|1124.25|1127.57|1124.97|1125.65|1123.05|0
1643170800000|2022-01-26 04:20:00|1126.61|1124.01|1126.61|1124.01|1127.33|1124.73|1125.76|1123.16|0
1643171100000|2022-01-26 04:25:00|1126.48|1123.88|1127.2|1124.6|1127.56|1124.96|1124.45|1121.85|0
1643171400000|2022-01-26 04:30:00|1127.32|1124.72|1127.08|1124.48|1127.68|1125.08|1126|1123.4|0
1643171700000|2022-01-26 04:35:00|1127.2|1124.6|1125.88|1123.28|1127.2|1124.6|1124.44|1121.84|0
1643172000000|2022-01-26 04:40:00|1126.24|1123.64|1125.28|1122.68|1126.6|1124|1124.2|1121.6|0
1643172300000|2022-01-26 04:45:00|1125.16|1122.56|1125.99|1123.39|1126.6|1124|1124.2|1121.6|0
1643172600000|2022-01-26 04:50:00|1125.88|1123.28|1125.75|1123.15|1126.12|1123.52|1125.27|1122.67|0
1643172900000|2022-01-26 04:55:00|1125.63|1123.03|1127.9|1125.3|1128.27|1125.67|1124.79|1122.19|0
1643173200000|2022-01-26 05:00:00|1127.79|1125.19|1126.83|1124.23|1128.27|1125.67|1125.87|1123.27|0
1643173500000|2022-01-26 05:05:00|1126.59|1123.99|1124.78|1122.18|1127.31|1124.71|1123.23|1120.63|0
1643173800000|2022-01-26 05:10:00|1125.02|1122.42|1121.31|1118.71|1125.02|1122.42|1121.07|1118.47|0
1643174100000|2022-01-26 05:15:00|1121.07|1118.47|1118.92|1116.32|1122.15|1119.55|1118.44|1115.84|0
1643174400000|2022-01-26 05:20:00|1118.68|1116.08|1117.48|1114.88|1119.15|1116.55|1117|1114.4|0
1643174700000|2022-01-26 05:25:00|1117.72|1115.12|1122.38|1119.78|1122.5|1119.9|1117.72|1115.12|0
1643175000000|2022-01-26 05:30:00|1122.5|1119.9|1121.78|1119.18|1123.94|1121.34|1121.18|1118.58|0
1643175300000|2022-01-26 05:35:00|1122.38|1119.78|1122.74|1120.14|1123.94|1121.34|1122.38|1119.78|0
1643175600000|2022-01-26 05:40:00|1122.98|1120.38|1122.5|1119.9|1123.46|1120.86|1121.78|1119.18|0
1643175900000|2022-01-26 05:45:00|1122.74|1120.14|1124.17|1121.57|1124.41|1121.81|1121.17|1118.57|0
1643176200000|2022-01-26 05:50:00|1124.29|1121.69|1125.61|1123.01|1125.61|1123.01|1123.57|1120.97|0
1643176500000|2022-01-26 05:55:00|1125.72|1123.12|1124.76|1122.16|1126.81|1124.21|1124.41|1121.81|0
1643176800000|2022-01-26 06:00:00|1124.17|1121.57|1127.64|1125.04|1127.64|1125.04|1122.97|1120.37|0
1643177100000|2022-01-26 06:05:00|1127.04|1124.44|1125.72|1123.12|1128.24|1125.64|1125.12|1122.52|0
1643177400000|2022-01-26 06:10:00|1126.08|1123.48|1123.92|1121.32|1126.32|1123.72|1123.68|1121.08|0
1643177700000|2022-01-26 06:15:00|1124.16|1121.56|1125.6|1123|1125.95|1123.35|1123.56|1120.96|0
1643178000000|2022-01-26 06:20:00|1125.71|1123.11|1126.43|1123.83|1127.63|1125.03|1125.71|1123.11|0
1643178300000|2022-01-26 06:25:00|1126.55|1123.95|1125.78|1123.18|1127.03|1124.43|1125.35|1122.75|0
1643178600000|2022-01-26 06:30:00|1126.02|1123.42|1123.26|1120.66|1126.5|1123.9|1122.18|1119.58|0
1643178900000|2022-01-26 06:35:00|1123.5|1120.9|1126.26|1123.66|1126.26|1123.66|1123.14|1120.54|0
1643179200000|2022-01-26 06:40:00|1126.37|1123.77|1125.17|1122.57|1126.37|1123.77|1124.58|1121.98|0
1643179500000|2022-01-26 06:45:00|1125.3|1122.7|1124.93|1122.33|1125.3|1122.7|1123.49|1120.89|0
1643179800000|2022-01-26 06:50:00|1124.81|1122.21|1120.61|1118.01|1125.05|1122.45|1120.61|1118.01|0
1643180100000|2022-01-26 06:55:00|1121.46|1118.86|1120.97|1118.37|1122.05|1119.45|1119.06|1116.46|0
1643180400000|2022-01-26 07:00:00|1122.17|1119.57|1117.86|1115.26|1124.09|1121.49|1117.14|1114.54|0
1643180700000|2022-01-26 07:05:00|1117.97|1115.37|1118.21|1115.61|1118.57|1115.97|1115.94|1113.34|0
1643181000000|2022-01-26 07:10:00|1118.33|1115.73|1115.69|1113.09|1119.53|1116.93|1113.06|1110.46|0
1643181300000|2022-01-26 07:15:00|1115.57|1112.97|1111.14|1108.54|1115.57|1112.97|1111.14|1108.54|0
1643181600000|2022-01-26 07:20:00|1111.38|1108.78|1112.45|1109.85|1114.13|1111.53|1111.38|1108.78|0
1643181900000|2022-01-26 07:25:00|1112.82|1110.22|1114.97|1112.37|1114.97|1112.37|1111.62|1109.02|0
1643182200000|2022-01-26 07:30:00|1115.32|1112.72|1118.92|1116.32|1119.76|1117.16|1114.73|1112.13|0
1643182500000|2022-01-26 07:35:00|1118.8|1116.2|1122.75|1120.15|1122.87|1120.27|1118.8|1116.2|0
1643182800000|2022-01-26 07:40:00|1122.63|1120.03|1123.11|1120.51|1123.35|1120.75|1121.07|1118.47|0
1643183100000|2022-01-26 07:45:00|1122.99|1120.39|1121.55|1118.95|1123.83|1121.23|1120.71|1118.11|0
1643183400000|2022-01-26 07:50:00|1122.15|1119.55|1125.98|1123.38|1126.1|1123.5|1121.67|1119.07|0
1643183700000|2022-01-26 07:55:00|1126.22|1123.62|1122.62|1120.02|1126.22|1123.62|1121.67|1119.07|0
1643184000000|2022-01-26 08:00:00|1122.74|1120.14|1131.74|1129.14|1131.74|1129.14|1122.38|1119.78|0
1643184300000|2022-01-26 08:05:00|1130.72|1128.72|1135.63|1133.63|1138.03|1136.03|1130.72|1128.72|0
1643184600000|2022-01-26 08:10:00|1137.55|1135.55|1140.67|1138.67|1142.12|1140.12|1137.31|1135.31|0
1643184900000|2022-01-26 08:15:00|1139.95|1137.95|1140.91|1138.91|1142.23|1140.23|1139.71|1137.71|0
1643185200000|2022-01-26 08:20:00|1141.15|1139.15|1144.51|1142.51|1147.88|1145.88|1141.15|1139.15|0
1643185500000|2022-01-26 08:25:00|1144.76|1142.76|1147.4|1145.4|1149.81|1147.81|1144.51|1142.51|0
1643185800000|2022-01-26 08:30:00|1147.64|1145.64|1147.64|1145.64|1151.73|1149.73|1147.4|1145.4|0
1643186100000|2022-01-26 08:35:00|1148.12|1146.12|1152.77|1150.77|1153.74|1151.74|1147.4|1145.4|0
1643186400000|2022-01-26 08:40:00|1153.01|1151.01|1151.57|1149.57|1154.94|1152.94|1150.84|1148.84|0
1643186700000|2022-01-26 08:45:00|1152.29|1150.29|1150.84|1148.84|1152.53|1150.53|1146.62|1144.62|0
1643187000000|2022-01-26 08:50:00|1150.6|1148.6|1148.55|1146.55|1151.32|1149.32|1146.75|1144.75|0
1643187300000|2022-01-26 08:55:00|1148.19|1146.19|1147.1|1145.1|1148.43|1146.43|1145.42|1143.42|0
1643187600000|2022-01-26 09:00:00|1145.78|1143.78|1152.04|1150.04|1156.38|1154.38|1145.3|1143.3|0
1643187900000|2022-01-26 09:05:00|1151.67|1149.67|1157.82|1155.82|1157.82|1155.82|1150.71|1148.71|0
1643188200000|2022-01-26 09:10:00|1157.34|1155.34|1158.9|1156.9|1161.44|1159.44|1157.1|1155.1|0
1643188500000|2022-01-26 09:15:00|1159.38|1157.38|1161.03|1159.03|1162.06|1160.06|1157.58|1155.58|0
1643188800000|2022-01-26 09:20:00|1160.9|1158.9|1165.85|1163.85|1165.85|1163.85|1157.41|1155.41|0
1643189100000|2022-01-26 09:25:00|1166.09|1164.09|1161.99|1159.99|1167.06|1165.06|1161.75|1159.75|0
1643189400000|2022-01-26 09:30:00|1162.23|1160.23|1162.29|1160.29|1166.33|1164.33|1160.48|1158.48|0
1643189700000|2022-01-26 09:35:00|1162.41|1160.41|1168.56|1166.56|1170.01|1168.01|1160.6|1158.6|0
1643190000000|2022-01-26 09:40:00|1168.8|1166.8|1171.45|1169.45|1171.57|1169.57|1166.87|1164.87|0
1643190300000|2022-01-26 09:45:00|1171.81|1169.81|1168.19|1166.19|1172.66|1170.66|1167.83|1165.83|0
1643190600000|2022-01-26 09:50:00|1168.32|1166.32|1165.9|1163.9|1169.28|1167.28|1165.66|1163.66|0
1643190900000|2022-01-26 09:55:00|1165.78|1163.78|1163.97|1161.97|1166.38|1164.38|1161.92|1159.92|0
1643191200000|2022-01-26 10:00:00|1163.84|1161.84|1160.11|1158.11|1163.84|1161.84|1155.89|1153.89|0
1643191500000|2022-01-26 10:05:00|1159.87|1157.87|1157.76|1155.76|1160.71|1158.71|1157.04|1155.04|0
1643191800000|2022-01-26 10:10:00|1158|1156|1161.38|1159.38|1162.58|1160.58|1157.88|1155.88|0
1643192100000|2022-01-26 10:15:00|1161.62|1159.62|1160.17|1158.17|1163.79|1161.79|1160.17|1158.17|0
1643192400000|2022-01-26 10:20:00|1160.41|1158.41|1163.54|1161.54|1166.19|1164.19|1159.2|1157.2|0
1643192700000|2022-01-26 10:25:00|1163.3|1161.3|1162.82|1160.82|1163.3|1161.3|1160.89|1158.89|0
1643193000000|2022-01-26 10:30:00|1163.3|1161.3|1166.67|1164.67|1167.64|1165.64|1162.57|1160.57|0
1643193300000|2022-01-26 10:35:00|1166.79|1164.79|1167.88|1165.88|1169.81|1167.81|1166.55|1164.55|0
1643193600000|2022-01-26 10:40:00|1167.64|1165.64|1167.27|1165.27|1170.05|1168.05|1166.91|1164.91|0
1643193900000|2022-01-26 10:45:00|1167.15|1165.15|1171.01|1169.01|1171.37|1169.37|1166.91|1164.91|0
1643194200000|2022-01-26 10:50:00|1170.77|1168.77|1170.77|1168.77|1172.22|1170.22|1170.29|1168.29|0
1643194500000|2022-01-26 10:55:00|1170.52|1168.52|1168.35|1166.35|1171.49|1169.49|1167.87|1165.87|0
1643194800000|2022-01-26 11:00:00|1168.47|1166.47|1175.75|1173.75|1175.88|1173.88|1168.47|1166.47|0
1643195100000|2022-01-26 11:05:00|1175.63|1173.63|1170.7|1168.7|1175.63|1173.63|1170.7|1168.7|0
1643195400000|2022-01-26 11:10:00|1170.59|1168.59|1171.55|1169.55|1172.28|1170.28|1169.86|1167.86|0
1643195700000|2022-01-26 11:15:00|1170.7|1168.7|1175.17|1173.17|1175.17|1173.17|1170.7|1168.7|0
1643196000000|2022-01-26 11:20:00|1173.97|1171.97|1171.31|1169.31|1174.45|1172.45|1171.07|1169.07|0
1643196300000|2022-01-26 11:25:00|1171.55|1169.55|1168.65|1166.65|1171.91|1169.91|1167.68|1165.68|0
1643196600000|2022-01-26 11:30:00|1169.01|1167.01|1174.2|1172.2|1174.8|1172.8|1168.04|1166.04|0
1643196900000|2022-01-26 11:35:00|1174.44|1172.44|1176.86|1174.86|1177.1|1175.1|1174.44|1172.44|0
1643197200000|2022-01-26 11:40:00|1176.62|1174.62|1175.65|1173.65|1178.07|1176.07|1175.16|1173.16|0
1643197500000|2022-01-26 11:45:00|1176.01|1174.01|1176.61|1174.61|1177.1|1175.1|1174.2|1172.2|0
1643197800000|2022-01-26 11:50:00|1176.37|1174.37|1177.58|1175.58|1179.51|1177.51|1176.13|1174.13|0
1643198100000|2022-01-26 11:55:00|1177.69|1175.69|1180.48|1178.48|1180.72|1178.72|1176.13|1174.13|0
1643198400000|2022-01-26 12:00:00|1180.24|1178.24|1172.86|1170.86|1180.72|1178.72|1171.77|1169.77|0
1643198700000|2022-01-26 12:05:00|1172.74|1170.74|1172.98|1170.98|1175.16|1173.16|1171.65|1169.65|0
1643199000000|2022-01-26 12:10:00|1172.85|1170.85|1168.39|1166.39|1173.46|1171.46|1168.39|1166.39|0
1643199300000|2022-01-26 12:15:00|1168.63|1166.63|1165.73|1163.73|1169.11|1167.11|1164.52|1162.52|0
1643199600000|2022-01-26 12:20:00|1165.49|1163.49|1162.59|1160.59|1167.66|1165.66|1162.22|1160.22|0
1643199900000|2022-01-26 12:25:00|1163.56|1161.56|1168.87|1166.87|1168.87|1166.87|1163.31|1161.31|0
1643200200000|2022-01-26 12:30:00|1169.11|1167.11|1169.59|1167.59|1171.04|1169.04|1167.9|1165.9|0
1643200500000|2022-01-26 12:35:00|1169.83|1167.83|1170.72|1168.72|1171.93|1169.93|1169.11|1167.11|0
1643200800000|2022-01-26 12:40:00|1170.96|1168.96|1165.28|1163.28|1170.96|1168.96|1164.44|1162.44|0
1643201100000|2022-01-26 12:45:00|1165.4|1163.4|1164.07|1162.07|1167.09|1165.09|1163.47|1161.47|0
1643201400000|2022-01-26 12:50:00|1164.92|1162.92|1169.26|1167.26|1169.99|1167.99|1164.92|1162.92|0
1643201700000|2022-01-26 12:55:00|1169.51|1167.51|1167.81|1165.81|1170.71|1168.71|1167.69|1165.69|0
1643202000000|2022-01-26 13:00:00|1168.54|1166.54|1176.75|1174.75|1176.99|1174.99|1166.85|1164.85|0
1643202300000|2022-01-26 13:05:00|1176.63|1174.63|1175.54|1173.54|1176.75|1174.75|1173.85|1171.85|0
1643202600000|2022-01-26 13:10:00|1175.9|1173.9|1173.61|1171.61|1176.27|1174.27|1173.12|1171.12|0
1643202900000|2022-01-26 13:15:00|1173.85|1171.85|1175.23|1173.23|1178.85|1176.85|1173.85|1171.85|0
1643203200000|2022-01-26 13:20:00|1175.71|1173.71|1182.83|1180.83|1182.83|1180.83|1174.86|1172.86|0
1643203500000|2022-01-26 13:25:00|1182.96|1180.96|1181.14|1179.14|1184.41|1182.41|1181.14|1179.14|0
1643203800000|2022-01-26 13:30:00|1180.3|1178.3|1177.4|1175.4|1183.92|1181.92|1176.43|1174.43|0
1643204100000|2022-01-26 13:35:00|1177.39|1175.39|1175.46|1173.46|1179.69|1177.69|1174.85|1172.85|0
1643204400000|2022-01-26 13:40:00|1175.94|1173.94|1174.25|1172.25|1177.99|1175.99|1173.53|1171.53|0
1643204700000|2022-01-26 13:45:00|1174.85|1172.85|1176.66|1174.66|1178.12|1176.12|1173.52|1171.52|0
1643205000000|2022-01-26 13:50:00|1176.18|1174.18|1174.73|1172.73|1176.91|1174.91|1174.01|1172.01|0
1643205300000|2022-01-26 13:55:00|1174.97|1172.97|1178.11|1176.11|1178.35|1176.35|1174.49|1172.49|0
1643205600000|2022-01-26 14:00:00|1178.23|1176.23|1172.31|1170.31|1180.77|1178.77|1172.31|1170.31|0
1643205900000|2022-01-26 14:05:00|1172.07|1170.07|1171.34|1169.34|1173.63|1171.63|1169.04|1167.04|0
1643206200000|2022-01-26 14:10:00|1170.86|1168.86|1168.8|1166.8|1171.34|1169.34|1167.72|1165.72|0
1643206500000|2022-01-26 14:15:00|1168.2|1166.2|1165.78|1163.78|1169.89|1167.89|1165.3|1163.3|0
1643206800000|2022-01-26 14:20:00|1165.54|1163.54|1164.81|1162.81|1168.44|1166.44|1164.33|1162.33|0
1643207100000|2022-01-26 14:25:00|1164.93|1162.93|1174.59|1172.59|1174.72|1172.72|1164.93|1162.93|0
1643207400000|2022-01-26 14:30:00|1174.83|1172.83|1160.57|1158.57|1177.13|1175.13|1160.47|1158.47|0
1643207700000|2022-01-26 14:35:00|1161.06|1159.06|1164.57|1162.57|1167.95|1165.95|1157.09|1155.09|0
1643208000000|2022-01-26 14:40:00|1162.64|1160.64|1161.43|1159.43|1164.81|1162.81|1156.6|1154.6|0
1643208300000|2022-01-26 14:45:00|1160.95|1158.95|1178.09|1176.09|1180.27|1178.27|1160.95|1158.95|0
1643208600000|2022-01-26 14:50:00|1178.33|1176.33|1188.44|1186.44|1190.38|1188.38|1174.47|1172.47|0
1643208900000|2022-01-26 14:55:00|1187.96|1185.96|1185.41|1183.41|1188.68|1186.68|1179.85|1177.85|0
1643209200000|2022-01-26 15:00:00|1186.75|1184.75|1195.22|1193.22|1197.64|1195.64|1182.15|1180.15|0
1643209500000|2022-01-26 15:05:00|1194.97|1192.97|1191.1|1189.1|1196.67|1194.67|1187.95|1185.95|0
1643209800000|2022-01-26 15:10:00|1191.34|1189.34|1178.27|1176.27|1191.34|1189.34|1176.58|1174.58|0
1643210100000|2022-01-26 15:15:00|1178.52|1176.52|1180.93|1178.93|1181.17|1179.17|1169.09|1167.09|0
1643210400000|2022-01-26 15:20:00|1180.69|1178.69|1169.33|1167.33|1183.11|1181.11|1169.09|1167.09|0
1643210700000|2022-01-26 15:25:00|1168.85|1166.85|1160.2|1158.2|1168.85|1166.85|1153.43|1151.43|0
1643211000000|2022-01-26 15:30:00|1159.96|1157.96|1158.63|1156.63|1162.61|1160.61|1151.04|1149.04|0
1643211300000|2022-01-26 15:35:00|1158.27|1156.27|1152.48|1150.48|1162.13|1160.13|1152.24|1150.24|0
1643211600000|2022-01-26 15:40:00|1152.72|1150.72|1148.62|1146.62|1159.47|1157.47|1146.94|1144.94|0
1643211900000|2022-01-26 15:45:00|1147.9|1145.9|1149.95|1147.95|1151.4|1149.4|1144.42|1142.42|0
1643212200000|2022-01-26 15:50:00|1149.47|1147.47|1151.4|1149.4|1154.78|1152.78|1149.23|1147.23|0
1643212500000|2022-01-26 15:55:00|1152.6|1150.6|1159.48|1157.48|1161.89|1159.89|1148.03|1146.03|0
1643212800000|2022-01-26 16:00:00|1159.36|1157.36|1156.1|1154.1|1159.36|1157.36|1151.28|1149.28|0
1643213100000|2022-01-26 16:05:00|1155.86|1153.86|1168.04|1166.04|1169.13|1167.13|1155.38|1153.38|0
1643213400000|2022-01-26 16:10:00|1166.95|1164.95|1172.26|1170.26|1173.95|1171.95|1166.23|1164.23|0
1643213700000|2022-01-26 16:15:00|1172.99|1170.99|1170.45|1168.45|1176.97|1174.97|1167.55|1165.55|0
1643214000000|2022-01-26 16:20:00|1171.17|1169.17|1174.55|1172.55|1177.93|1175.93|1168.76|1166.76|0
1643214300000|2022-01-26 16:25:00|1174.79|1172.79|1174.18|1172.18|1177.95|1175.95|1173.46|1171.46|0
1643214600000|2022-01-26 16:30:00|1175.51|1173.51|1175.39|1173.39|1179.62|1177.62|1171.04|1169.04|0
1643214900000|2022-01-26 16:35:00|1176.36|1174.36|1174.54|1172.54|1177.08|1175.08|1169.59|1167.59|0
1643215200000|2022-01-26 16:40:00|1175.02|1173.02|1178.53|1176.53|1181.19|1179.19|1174.54|1172.54|0
1643215500000|2022-01-26 16:45:00|1178.77|1176.77|1173.45|1171.45|1181.19|1179.19|1172|1170|0
1643215800000|2022-01-26 16:50:00|1173.57|1171.57|1173.93|1171.93|1175.38|1173.38|1165.72|1163.72|0
1643216100000|2022-01-26 16:55:00|1173.69|1171.69|1174.41|1172.41|1178.04|1176.04|1171.52|1169.52|0
1643216400000|2022-01-26 17:00:00|1175.86|1173.86|1175.86|1173.86|1180.7|1178.7|1173.45|1171.45|0
1643216700000|2022-01-26 17:05:00|1175.62|1173.62|1177.8|1175.8|1177.8|1175.8|1173.57|1171.57|0
1643217000000|2022-01-26 17:10:00|1177.68|1175.68|1180.22|1178.22|1182.77|1180.77|1174.05|1172.05|0
1643217300000|2022-01-26 17:15:00|1180.59|1178.59|1180.34|1178.34|1183.01|1181.01|1178.65|1176.65|0
1643217600000|2022-01-26 17:20:00|1178.4|1176.4|1177.19|1175.19|1181.07|1179.07|1175.98|1173.98|0
1643217900000|2022-01-26 17:25:00|1178.16|1176.16|1180.94|1178.94|1181.31|1179.31|1176.95|1174.95|0
1643218200000|2022-01-26 17:30:00|1181.06|1179.06|1180.09|1178.09|1181.79|1179.79|1176.95|1174.95|0
1643218500000|2022-01-26 17:35:00|1179.97|1177.97|1180.09|1178.09|1183.48|1181.48|1179.76|1177.76|0
1643218800000|2022-01-26 17:40:00|1180.58|1178.58|1186.76|1184.76|1187.13|1185.13|1180.58|1178.58|0
1643219100000|2022-01-26 17:45:00|1186.64|1184.64|1185.54|1183.54|1186.88|1184.88|1182.27|1180.27|0
1643219400000|2022-01-26 17:50:00|1185.43|1183.43|1184.7|1182.7|1185.91|1183.91|1181.79|1179.79|0
1643219700000|2022-01-26 17:55:00|1185.42|1183.42|1185.42|1183.42|1186.64|1184.64|1184.45|1182.45|0
1643220000000|2022-01-26 18:00:00|1185.67|1183.67|1172.09|1170.09|1185.67|1183.67|1169.91|1167.91|0
1643220300000|2022-01-26 18:05:00|1171.85|1169.85|1176.81|1174.81|1176.93|1174.93|1169.67|1167.67|0
1643220600000|2022-01-26 18:10:00|1176.21|1174.21|1179.96|1177.96|1179.96|1177.96|1174.87|1172.87|0
1643220900000|2022-01-26 18:15:00|1179.48|1177.48|1175.36|1173.36|1180.45|1178.45|1174.15|1172.15|0
1643221200000|2022-01-26 18:20:00|1175.6|1173.6|1171.53|1169.53|1175.6|1173.6|1167.66|1165.66|0
1643221500000|2022-01-26 18:25:00|1172.38|1170.38|1175.04|1173.04|1176.73|1174.73|1171.65|1169.65|0
1643221800000|2022-01-26 18:30:00|1174.07|1172.07|1173.83|1171.83|1177.94|1175.94|1172.13|1170.13|0
1643222100000|2022-01-26 18:35:00|1173.94|1171.94|1172.86|1170.86|1175.28|1173.28|1171.16|1169.16|0
1643222400000|2022-01-26 18:40:00|1173.1|1171.1|1175.03|1173.03|1176.24|1174.24|1171.16|1169.16|0
1643222700000|2022-01-26 18:45:00|1174.55|1172.55|1173.58|1171.58|1175.03|1173.03|1171.16|1169.16|0
1643223000000|2022-01-26 18:50:00|1173.34|1171.34|1177.93|1175.93|1178.42|1176.42|1171.4|1169.4|0
1643223300000|2022-01-26 18:55:00|1177.45|1175.45|1173.78|1171.78|1179.74|1177.74|1172.44|1170.44|0
1643223600000|2022-01-26 19:00:00|1174.5|1172.5|1193.04|1191.04|1205.66|1203.66|1174.5|1172.5|0
1643223900000|2022-01-26 19:05:00|1190.98|1188.98|1187.3|1185.3|1205.3|1203.3|1187.3|1185.3|0
1643224200000|2022-01-26 19:10:00|1188.27|1186.27|1160.41|1158.41|1194.09|1192.09|1155.34|1153.34|0
1643224500000|2022-01-26 19:15:00|1159.69|1157.69|1164.62|1162.62|1168.49|1166.49|1156.03|1154.03|0
1643224800000|2022-01-26 19:20:00|1165.1|1163.1|1168|1166|1169.69|1167.69|1158.81|1156.81|0
1643225100000|2022-01-26 19:25:00|1168.36|1166.36|1180.83|1178.83|1185.67|1183.67|1168.24|1166.24|0
1643225400000|2022-01-26 19:30:00|1181.19|1179.19|1154.92|1152.92|1182.28|1180.28|1151.77|1149.77|0
1643225700000|2022-01-26 19:35:00|1156.61|1154.61|1178.35|1176.35|1185.87|1183.87|1148.63|1146.63|0
1643226000000|2022-01-26 19:40:00|1177.5|1175.5|1144.8|1142.8|1180.17|1178.17|1144.8|1142.8|0
1643226300000|2022-01-26 19:45:00|1140.69|1138.69|1115.99|1113.99|1141.77|1139.77|1113.34|1111.34|0
1643226600000|2022-01-26 19:50:00|1117.55|1115.55|1128.27|1126.27|1136.95|1134.95|1116.71|1114.71|0
1643226900000|2022-01-26 19:55:00|1127.66|1125.66|1130.68|1128.68|1131.16|1129.16|1120.92|1118.92|0
1643227200000|2022-01-26 20:00:00|1128.27|1126.27|1098.62|1096.62|1128.27|1126.27|1090.11|1088.11|0
1643227500000|2022-01-26 20:05:00|1097.66|1095.66|1074.07|1072.07|1097.66|1095.66|1074.07|1072.07|0
1643227800000|2022-01-26 20:10:00|1072.75|1070.75|1083.76|1081.76|1096.34|1094.34|1072.75|1070.75|0
1643228100000|2022-01-26 20:15:00|1083.88|1081.88|1074.69|1072.69|1092.27|1090.27|1072.78|1070.78|0
1643228400000|2022-01-26 20:20:00|1075.65|1073.65|1071.91|1069.91|1079.35|1077.35|1061.76|1059.76|0
1643228700000|2022-01-26 20:25:00|1072.26|1070.26|1099.83|1097.83|1099.85|1097.85|1066.77|1064.77|0
1643229000000|2022-01-26 20:30:00|1099.35|1097.35|1087.39|1085.39|1104.62|1102.62|1087.02|1085.02|0
1643229300000|2022-01-26 20:35:00|1087.98|1085.98|1090.37|1088.37|1097.67|1095.67|1077.35|1075.35|0
1643229600000|2022-01-26 20:40:00|1090.13|1088.13|1096.59|1094.59|1107.37|1105.37|1083.91|1081.91|0
1643229900000|2022-01-26 20:45:00|1097.78|1095.78|1093.72|1091.72|1108.93|1106.93|1086.18|1084.18|0
1643230200000|2022-01-26 20:50:00|1093|1091|1111.72|1109.72|1111.72|1109.72|1086.66|1084.66|0
1643230500000|2022-01-26 20:55:00|1109.21|1107.21|1101.54|1099.54|1114.48|1112.48|1095.07|1093.07|0
1643230800000|2022-01-26 21:00:00|1103.21|1101.21|1104.28|1102.28|1106.33|1104.33|1098.9|1096.9|0
1643231100000|2022-01-26 21:05:00|1104.17|1102.17|1098.95|1096.95|1108.48|1106.48|1096.14|1094.14|0
1643231400000|2022-01-26 21:10:00|1097.4|1095.4|1094.67|1092.67|1098.12|1096.12|1092.28|1090.28|0
1643231700000|2022-01-26 21:15:00|1097.24|1094.64|1099.16|1096.56|1100.35|1097.75|1093.89|1091.29|0
1643232000000|2022-01-26 21:20:00|1098.92|1096.32|1098.2|1095.6|1100.35|1097.75|1096.04|1093.44|0
1643232300000|2022-01-26 21:25:00|1098.67|1096.07|1100.47|1097.87|1101.43|1098.83|1097.24|1094.64|0
1643232600000|2022-01-26 21:30:00|1100.71|1098.11|1097.47|1094.87|1100.71|1098.11|1097.12|1094.52|0
1643232900000|2022-01-26 21:35:00|1097.6|1095|1095.68|1093.08|1097.6|1095|1092.45|1089.85|0
1643233200000|2022-01-26 21:40:00|1095.08|1092.48|1101.3|1098.7|1101.42|1098.82|1094|1091.4|0
1643233500000|2022-01-26 21:45:00|1100.94|1098.34|1103.58|1100.98|1106.21|1103.61|1099.62|1097.02|0
1643233800000|2022-01-26 21:50:00|1103.34|1100.74|1104.65|1102.05|1104.89|1102.29|1099.74|1097.14|0
1643234100000|2022-01-26 21:55:00|1104.77|1102.17|1103.93|1101.33|1106.21|1103.61|1103.21|1100.61|0
1643234400000|2022-01-26 22:00:00|1103.82|1101.22|1103.57|1100.97|1104.72|1102.12|1103.57|1100.97|0
1643234700000|2022-01-26 22:05:00|1103.53|1100.93|1104.44|1101.84|1104.44|1101.84|1103.46|1100.86|0
1643235000000|2022-01-26 22:10:00|1104.48|1101.88|1105.06|1102.46|1105.16|1102.56|1104.37|1101.77|0
1643235300000|2022-01-26 22:15:00|1105.14|1102.54|1106.49|1103.89|1106.67|1104.07|1105.1|1102.5|0
1643235600000|2022-01-26 22:20:00|1106.46|1103.86|1108.41|1105.81|1108.86|1106.26|1106.28|1103.68|0
1643235900000|2022-01-26 22:25:00|1108.62|1106.02|1107.75|1105.15|1109.28|1106.68|1107.64|1105.04|0
1643236200000|2022-01-26 22:30:00|1107.72|1105.12|1108.3|1105.7|1108.37|1105.77|1107.72|1105.12|0
1643236500000|2022-01-26 22:35:00|1107.98|1105.38|1110.75|1108.15|1110.9|1108.3|1107.98|1105.38|0
1643236800000|2022-01-26 22:40:00|1111|1108.4|1112.66|1110.06|1114.55|1111.95|1110.93|1108.33|0
1643237100000|2022-01-26 22:45:00|1112.52|1109.92|1110.35|1107.75|1112.91|1110.31|1110.32|1107.72|0
1643237400000|2022-01-26 22:50:00|1110.46|1107.86|1108.61|1106.01|1110.77|1108.17|1108.57|1105.97|0
1643237700000|2022-01-26 22:55:00|1108.64|1106.04|1109.68|1107.08|1109.68|1107.08|1107.27|1104.67|0
1643238000000|2022-01-26 23:00:00|1113.49|1110.89|1117.93|1115.33|1123.56|1120.96|1110.37|1107.77|0
1643238300000|2022-01-26 23:05:00|1117.8|1115.2|1127.29|1124.69|1127.53|1124.93|1116.25|1113.65|0
1643238600000|2022-01-26 23:10:00|1128.36|1125.76|1126.57|1123.97|1128.49|1125.89|1123.92|1121.32|0
1643238900000|2022-01-26 23:15:00|1126.08|1123.48|1122.84|1120.24|1128.12|1125.52|1120.56|1117.96|0
1643239200000|2022-01-26 23:20:00|1122.72|1120.12|1124.51|1121.91|1126.92|1124.32|1122.72|1120.12|0
1643239500000|2022-01-26 23:25:00|1124.64|1122.04|1126.32|1123.72|1127.76|1125.16|1122.48|1119.88|0
1643239800000|2022-01-26 23:30:00|1126.56|1123.96|1130.4|1127.8|1131.84|1129.24|1126.56|1123.96|0
1643240100000|2022-01-26 23:35:00|1130.16|1127.56|1128|1125.4|1131.24|1128.64|1127.76|1125.16|0
1643240400000|2022-01-26 23:40:00|1128.11|1125.51|1127.75|1125.15|1129.44|1126.84|1126.31|1123.71|0
1643240700000|2022-01-26 23:45:00|1128.47|1125.87|1129.19|1126.59|1130.51|1127.91|1127.99|1125.39|0
1643241000000|2022-01-26 23:50:00|1128.83|1126.23|1127.51|1124.91|1129.07|1126.47|1126.55|1123.95|0
1643241300000|2022-01-26 23:55:00|1127.14|1124.54|1129.67|1127.07|1130.39|1127.79|1126.79|1124.19|0
1643241600000|2022-01-27 00:00:00|1130.02|1127.42|1127.86|1125.26|1130.87|1128.27|1125.34|1122.74|0
1643241900000|2022-01-27 00:05:00|1127.26|1124.66|1122.22|1119.62|1127.98|1125.38|1121.26|1118.66|0
1643242200000|2022-01-27 00:10:00|1122.09|1119.49|1118.37|1115.77|1122.57|1119.97|1117.65|1115.05|0
1643242500000|2022-01-27 00:15:00|1118.13|1115.53|1114.53|1111.93|1118.37|1115.77|1114.05|1111.45|0
1643242800000|2022-01-27 00:20:00|1115.01|1112.41|1119.57|1116.97|1119.69|1117.09|1111.65|1109.05|0
1643243100000|2022-01-27 00:25:00|1119.33|1116.73|1114.64|1112.04|1120.65|1118.05|1113.57|1110.97|0
1643243400000|2022-01-27 00:30:00|1114.77|1112.17|1114.29|1111.69|1115.25|1112.65|1110.45|1107.85|0
1643243700000|2022-01-27 00:35:00|1115.01|1112.41|1112.48|1109.88|1115.25|1112.65|1111.52|1108.92|0
1643244000000|2022-01-27 00:40:00|1112.84|1110.24|1111.04|1108.44|1114.04|1111.44|1108.64|1106.04|0
1643244300000|2022-01-27 00:45:00|1110.92|1108.32|1109.96|1107.36|1112.84|1110.24|1109|1106.4|0
1643244600000|2022-01-27 00:50:00|1109.84|1107.24|1105.65|1103.05|1114.28|1111.68|1105.65|1103.05|0
1643244900000|2022-01-27 00:55:00|1104.69|1102.09|1099.89|1097.29|1106.84|1104.24|1098.94|1096.34|0
1643245200000|2022-01-27 01:00:00|1099.77|1097.17|1092.47|1089.87|1101.81|1099.21|1089.84|1087.24|0
1643245500000|2022-01-27 01:05:00|1092.23|1089.63|1083.15|1080.55|1093.67|1091.07|1080.76|1078.16|0
1643245800000|2022-01-27 01:10:00|1083.26|1080.66|1085.05|1082.45|1090.91|1088.31|1083.14|1080.54|0
1643246100000|2022-01-27 01:15:00|1085.29|1082.69|1076.12|1073.52|1087.56|1084.96|1069.89|1067.29|0
1643246400000|2022-01-27 01:20:00|1075.64|1073.04|1077.9|1075.3|1078.02|1075.42|1070.4|1067.8|0
1643246700000|2022-01-27 01:25:00|1077.78|1075.18|1077.06|1074.46|1081.47|1078.87|1076.11|1073.51|0
1643247000000|2022-01-27 01:30:00|1076.83|1074.23|1080.88|1078.28|1081.23|1078.63|1073.25|1070.65|0
1643247300000|2022-01-27 01:35:00|1080.64|1078.04|1076.46|1073.86|1083.26|1080.66|1076.46|1073.86|0
1643247600000|2022-01-27 01:40:00|1075.98|1073.38|1075.39|1072.79|1079.44|1076.84|1073.36|1070.76|0
1643247900000|2022-01-27 01:45:00|1075.74|1073.14|1072.05|1069.45|1076.1|1073.5|1070.86|1068.26|0
1643248200000|2022-01-27 01:50:00|1072.29|1069.69|1069.78|1067.18|1074.91|1072.31|1068.47|1065.87|0
1643248500000|2022-01-27 01:55:00|1070.14|1067.54|1065.22|1062.62|1070.14|1067.54|1060.62|1058.02|0
1643248800000|2022-01-27 02:00:00|1064.62|1062.02|1057.96|1055.36|1064.62|1062.02|1054.76|1052.16|0
1643249100000|2022-01-27 02:05:00|1057.37|1054.77|1049.77|1047.17|1059.51|1056.91|1049.77|1047.17|0
1643249400000|2022-01-27 02:10:00|1050.01|1047.41|1051.19|1048.59|1054.28|1051.68|1050.01|1047.41|0
1643249700000|2022-01-27 02:15:00|1051.43|1048.83|1050.12|1047.52|1052.85|1050.25|1049.77|1047.17|0
1643250000000|2022-01-27 02:20:00|1050.72|1048.12|1052.85|1050.25|1053.33|1050.73|1049.77|1047.17|0
1643250300000|2022-01-27 02:25:00|1052.96|1050.36|1048.44|1045.84|1053.32|1050.72|1045.73|1043.13|0
1643250600000|2022-01-27 02:30:00|1048.2|1045.6|1047.6|1045|1050.68|1048.08|1046.54|1043.94|0
1643250900000|2022-01-27 02:35:00|1047.25|1044.65|1059.58|1056.98|1059.58|1056.98|1047.01|1044.41|0
1643251200000|2022-01-27 02:40:00|1058.87|1056.27|1058.16|1055.56|1061.72|1059.12|1057.68|1055.08|0
1643251500000|2022-01-27 02:45:00|1059.34|1056.74|1061.86|1059.26|1065.04|1062.44|1059.22|1056.62|0
1643251800000|2022-01-27 02:50:00|1062.1|1059.5|1060.44|1057.84|1063.05|1060.45|1059.01|1056.41|0
1643252100000|2022-01-27 02:55:00|1059.96|1057.36|1055.92|1053.32|1060.31|1057.71|1054.73|1052.13|0
1643252400000|2022-01-27 03:00:00|1056.03|1053.43|1050.57|1047.97|1057.93|1055.33|1049.98|1047.38|0
1643252700000|2022-01-27 03:05:00|1050.45|1047.85|1055.2|1052.6|1055.44|1052.84|1049.03|1046.43|0
1643253000000|2022-01-27 03:10:00|1055.79|1053.19|1052.35|1049.75|1055.79|1053.19|1052.11|1049.51|0
1643253300000|2022-01-27 03:15:00|1052.46|1049.86|1059.23|1056.63|1059.23|1056.63|1051.4|1048.8|0
1643253600000|2022-01-27 03:20:00|1058.76|1056.16|1058.08|1055.48|1062.44|1059.84|1057.85|1055.25|0
1643253900000|2022-01-27 03:25:00|1057.26|1054.66|1057.13|1054.53|1058.2|1055.6|1055.59|1052.99|0
1643254200000|2022-01-27 03:30:00|1057.25|1054.65|1058.79|1056.19|1061.77|1059.17|1056.07|1053.47|0
1643254500000|2022-01-27 03:35:00|1059.03|1056.43|1050.84|1048.24|1059.03|1056.43|1049.53|1046.93|0
1643254800000|2022-01-27 03:40:00|1050.6|1048|1039.02|1036.42|1050.84|1048.24|1036.38|1033.78|0
1643255100000|2022-01-27 03:45:00|1039.97|1037.37|1038.55|1035.95|1040.68|1038.08|1033.82|1031.22|0
1643255400000|2022-01-27 03:50:00|1038.19|1035.59|1039.96|1037.36|1042.1|1039.5|1037.48|1034.88|0
1643255700000|2022-01-27 03:55:00|1039.6|1037|1041.26|1038.66|1042.33|1039.73|1035.7|1033.1|0
1643256000000|2022-01-27 04:00:00|1041.38|1038.78|1039.72|1037.12|1043.27|1040.67|1039.01|1036.41|0
1643256300000|2022-01-27 04:05:00|1040.07|1037.47|1040.54|1037.94|1041.85|1039.25|1038.54|1035.94|0
1643256600000|2022-01-27 04:10:00|1040.43|1037.83|1041.25|1038.65|1042.56|1039.96|1038.3|1035.7|0
1643256900000|2022-01-27 04:15:00|1041.85|1039.25|1046.75|1044.15|1046.99|1044.39|1039.48|1036.88|0
1643257200000|2022-01-27 04:20:00|1046.15|1043.55|1046.98|1044.38|1047.57|1044.97|1044.5|1041.9|0
1643257500000|2022-01-27 04:25:00|1046.39|1043.79|1049.82|1047.22|1051.12|1048.52|1045.33|1042.73|0
1643257800000|2022-01-27 04:30:00|1049.94|1047.34|1053.14|1050.54|1053.97|1051.37|1048.99|1046.39|0
1643258100000|2022-01-27 04:35:00|1052.66|1050.06|1052.66|1050.06|1053.85|1051.25|1051.24|1048.64|0
1643258400000|2022-01-27 04:40:00|1052.42|1049.82|1048.17|1045.57|1052.9|1050.3|1047.34|1044.74|0
1643258700000|2022-01-27 04:45:00|1048.53|1045.93|1047.93|1045.33|1049.95|1047.35|1047.46|1044.86|0
1643259000000|2022-01-27 04:50:00|1048.17|1045.57|1049.35|1046.75|1051.13|1048.53|1047.93|1045.33|0
1643259300000|2022-01-27 04:55:00|1049.47|1046.87|1050.29|1047.69|1051.72|1049.12|1049.23|1046.63|0
1643259600000|2022-01-27 05:00:00|1050.77|1048.17|1059.19|1056.59|1059.31|1056.71|1050.42|1047.82|0
1643259900000|2022-01-27 05:05:00|1059.31|1056.71|1054.8|1052.2|1060.14|1057.54|1054.56|1051.96|0
1643260200000|2022-01-27 05:10:00|1055.16|1052.56|1050.17|1047.57|1055.39|1052.79|1049.81|1047.21|0
1643260500000|2022-01-27 05:15:00|1049.93|1047.33|1042.35|1039.75|1050.29|1047.69|1041.64|1039.04|0
1643260800000|2022-01-27 05:20:00|1041.87|1039.27|1043.29|1040.69|1045.19|1042.59|1041.4|1038.8|0
1643261100000|2022-01-27 05:25:00|1043.77|1041.17|1046.48|1043.88|1047.67|1045.07|1042.58|1039.98|0
1643261400000|2022-01-27 05:30:00|1046.37|1043.77|1054.54|1051.94|1055.73|1053.13|1046.01|1043.41|0
1643261700000|2022-01-27 05:35:00|1054.78|1052.18|1055.25|1052.65|1057.15|1054.55|1053.48|1050.88|0
1643262000000|2022-01-27 05:40:00|1055.61|1053.01|1056.56|1053.96|1057.39|1054.79|1052.29|1049.69|0
1643262300000|2022-01-27 05:45:00|1056.67|1054.07|1055.48|1052.88|1056.67|1054.07|1052.88|1050.28|0
1643262600000|2022-01-27 05:50:00|1055.72|1053.12|1053.23|1050.63|1056.56|1053.96|1051.1|1048.5|0
1643262900000|2022-01-27 05:55:00|1053.58|1050.98|1054.06|1051.46|1055.72|1053.12|1051.21|1048.61|0
1643263200000|2022-01-27 06:00:00|1052.76|1050.16|1052.39|1049.79|1057.26|1054.66|1051.57|1048.97|0
1643263500000|2022-01-27 06:05:00|1052.52|1049.92|1059.03|1056.43|1059.51|1056.91|1050.62|1048.02|0
1643263800000|2022-01-27 06:10:00|1059.16|1056.56|1061.88|1059.28|1064.86|1062.26|1059.16|1056.56|0
1643264100000|2022-01-27 06:15:00|1062.36|1059.76|1057.44|1054.84|1062.36|1059.76|1056.38|1053.78|0
1643264400000|2022-01-27 06:20:00|1057.33|1054.73|1052.81|1050.21|1058.63|1056.03|1052.69|1050.09|0
1643264700000|2022-01-27 06:25:00|1053.16|1050.56|1049.96|1047.36|1054.95|1052.35|1048.78|1046.18|0
1643265000000|2022-01-27 06:30:00|1050.08|1047.48|1046.52|1043.92|1050.43|1047.83|1045.33|1042.73|0
1643265300000|2022-01-27 06:35:00|1046.64|1044.04|1047.59|1044.99|1050.91|1048.31|1044.38|1041.78|0
1643265600000|2022-01-27 06:40:00|1046.75|1044.15|1047.8|1045.2|1049.96|1047.36|1045.43|1042.83|0
1643265900000|2022-01-27 06:45:00|1047.32|1044.72|1038.79|1036.19|1047.45|1044.85|1038.68|1036.08|0
1643266200000|2022-01-27 06:50:00|1038.44|1035.84|1047.91|1045.31|1047.91|1045.31|1038.44|1035.84|0
1643266500000|2022-01-27 06:55:00|1048.03|1045.43|1050.04|1047.44|1051.94|1049.34|1047.2|1044.6|0
1643266800000|2022-01-27 07:00:00|1052.05|1049.45|1057.7|1055.1|1057.7|1055.1|1050.63|1048.03|0
1643267100000|2022-01-27 07:05:00|1057.58|1054.98|1053.5|1050.9|1060.86|1058.26|1053.5|1050.9|0
1643267400000|2022-01-27 07:10:00|1054.09|1051.49|1061.57|1058.97|1066.33|1063.73|1053.14|1050.54|0
1643267700000|2022-01-27 07:15:00|1062.16|1059.56|1065.72|1063.12|1067.51|1064.91|1062.16|1059.56|0
1643268000000|2022-01-27 07:20:00|1066.09|1063.49|1063.71|1061.11|1068.23|1065.63|1063.71|1061.11|0
1643268300000|2022-01-27 07:25:00|1063.58|1060.98|1065.84|1063.24|1069.17|1066.57|1062.28|1059.68|0
1643268600000|2022-01-27 07:30:00|1065.61|1063.01|1066.79|1064.19|1071.55|1068.95|1063.94|1061.34|0
1643268900000|2022-01-27 07:35:00|1066.55|1063.95|1068.57|1065.97|1070.6|1068|1066.32|1063.72|0
1643269200000|2022-01-27 07:40:00|1069.28|1066.68|1073.45|1070.85|1074.04|1071.44|1068.69|1066.09|0
1643269500000|2022-01-27 07:45:00|1073.93|1071.33|1069.56|1066.96|1074.88|1072.28|1065.79|1063.19|0
1643269800000|2022-01-27 07:50:00|1070.51|1067.91|1073.84|1071.24|1074.32|1071.72|1068.84|1066.24|0
1643270100000|2022-01-27 07:55:00|1074.2|1071.6|1065.51|1062.91|1074.56|1071.96|1064.55|1061.95|0
1643270400000|2022-01-27 08:00:00|1066.22|1063.62|1072.17|1069.57|1072.52|1069.92|1065.62|1063.02|0
1643270700000|2022-01-27 08:05:00|1072.11|1070.11|1070.91|1068.91|1075.56|1073.56|1067.46|1065.46|0
1643271000000|2022-01-27 08:10:00|1069.84|1067.84|1079.13|1077.13|1079.97|1077.97|1066.63|1064.63|0
1643271300000|2022-01-27 08:15:00|1079.73|1077.73|1085.33|1083.33|1086.88|1084.88|1076.87|1074.87|0
1643271600000|2022-01-27 08:20:00|1086.17|1084.17|1080.92|1078.92|1088.79|1086.79|1080.2|1078.2|0
1643271900000|2022-01-27 08:25:00|1081.16|1079.16|1078.05|1076.05|1082.11|1080.11|1076.98|1074.98|0
1643272200000|2022-01-27 08:30:00|1078.88|1076.88|1079|1077|1080.2|1078.2|1074|1072|0
1643272500000|2022-01-27 08:35:00|1078.77|1076.77|1079.24|1077.24|1084.01|1082.01|1078.05|1076.05|0
1643272800000|2022-01-27 08:40:00|1078.76|1076.76|1084.01|1082.01|1084.72|1082.72|1078.76|1076.76|0
1643273100000|2022-01-27 08:45:00|1083.77|1081.77|1086.39|1084.39|1091.65|1089.65|1082.1|1080.1|0
1643273400000|2022-01-27 08:50:00|1086.15|1084.15|1089.85|1087.85|1090.09|1088.09|1085.91|1083.91|0
1643273700000|2022-01-27 08:55:00|1089.61|1087.61|1094.16|1092.16|1094.88|1092.88|1089.61|1087.61|0
1643274000000|2022-01-27 09:00:00|1093.92|1091.92|1096.99|1094.99|1103.98|1101.98|1089.85|1087.85|0
1643274300000|2022-01-27 09:05:00|1097.23|1095.23|1090.84|1088.84|1097.23|1095.23|1090.24|1088.24|0
1643274600000|2022-01-27 09:10:00|1090.48|1088.48|1096.82|1094.82|1098.98|1096.98|1088.57|1086.57|0
1643274900000|2022-01-27 09:15:00|1097.67|1095.67|1099.1|1097.1|1100.18|1098.18|1093.83|1091.83|0
1643275200000|2022-01-27 09:20:00|1098.38|1096.38|1105.45|1103.45|1105.45|1103.45|1094.55|1092.55|0
1643275500000|2022-01-27 09:25:00|1105.1|1103.1|1106.17|1104.17|1109.65|1107.65|1103.18|1101.18|0
1643275800000|2022-01-27 09:30:00|1106.29|1104.29|1100.06|1098.06|1106.53|1104.53|1100.06|1098.06|0
1643276100000|2022-01-27 09:35:00|1100.29|1098.29|1101.37|1099.37|1103.05|1101.05|1098.97|1096.97|0
1643276400000|2022-01-27 09:40:00|1101.25|1099.25|1108.45|1106.45|1109.41|1107.41|1100.05|1098.05|0
1643276700000|2022-01-27 09:45:00|1108.56|1106.56|1110.36|1108.36|1112.53|1110.53|1106.53|1104.53|0
1643277000000|2022-01-27 09:50:00|1110.12|1108.12|1112.76|1110.76|1115.65|1113.65|1109.16|1107.16|0
1643277300000|2022-01-27 09:55:00|1112.4|1110.4|1111.56|1109.56|1115.16|1113.16|1110.71|1108.71|0
1643277600000|2022-01-27 10:00:00|1111.08|1109.08|1116.96|1114.96|1117.44|1115.44|1109.88|1107.88|0
1643277900000|2022-01-27 10:05:00|1116.36|1114.36|1113.96|1111.96|1118.76|1116.76|1113.96|1111.96|0
1643278200000|2022-01-27 10:10:00|1114.2|1112.2|1106.63|1104.63|1115.64|1113.64|1105.67|1103.67|0
1643278500000|2022-01-27 10:15:00|1107.23|1105.23|1103.15|1101.15|1109.63|1107.63|1103.15|1101.15|0
1643278800000|2022-01-27 10:20:00|1103.39|1101.39|1108.91|1106.91|1109.15|1107.15|1102.67|1100.67|0
1643279100000|2022-01-27 10:25:00|1109.15|1107.15|1108.99|1106.99|1112.51|1110.51|1107.58|1105.58|0
1643279400000|2022-01-27 10:30:00|1109.12|1107.12|1109.44|1107.44|1110.4|1108.4|1106|1104|0
1643279700000|2022-01-27 10:35:00|1109.32|1107.32|1110.64|1108.64|1111.36|1109.36|1107.51|1105.51|0
1643280000000|2022-01-27 10:40:00|1110.76|1108.76|1105.35|1103.35|1111|1109|1103.79|1101.79|0
1643280300000|2022-01-27 10:45:00|1105.59|1103.59|1100.19|1098.19|1108.84|1106.84|1100.19|1098.19|0
1643280600000|2022-01-27 10:50:00|1100.43|1098.43|1092.28|1090.28|1100.91|1098.91|1091.56|1089.56|0
1643280900000|2022-01-27 10:55:00|1092.39|1090.39|1089.75|1087.75|1092.52|1090.52|1086.04|1084.04|0
1643281200000|2022-01-27 11:00:00|1090.12|1088.12|1098.03|1096.03|1099.47|1097.47|1089.88|1087.88|0
1643281500000|2022-01-27 11:05:00|1098.51|1096.51|1097.54|1095.54|1101.86|1099.86|1097.18|1095.18|0
1643281800000|2022-01-27 11:10:00|1097.78|1095.78|1103.78|1101.78|1104.02|1102.02|1097.54|1095.54|0
1643282100000|2022-01-27 11:15:00|1103.9|1101.9|1102.34|1100.34|1106.9|1104.9|1102.1|1100.1|0
1643282400000|2022-01-27 11:20:00|1102.1|1100.1|1102.1|1100.1|1102.45|1100.45|1098.37|1096.37|0
1643282700000|2022-01-27 11:25:00|1102.69|1100.69|1110.74|1108.74|1112.06|1110.06|1102.45|1100.45|0
1643283000000|2022-01-27 11:30:00|1110.61|1108.61|1108.81|1106.81|1112.05|1110.05|1107.13|1105.13|0
1643283300000|2022-01-27 11:35:00|1108.69|1106.69|1101.85|1099.85|1111.46|1109.46|1101|1099|0
1643283600000|2022-01-27 11:40:00|1102.09|1100.09|1104.36|1102.36|1106.76|1104.76|1101.61|1099.61|0
1643283900000|2022-01-27 11:45:00|1104.01|1102.01|1105.32|1103.32|1106.65|1104.65|1098.84|1096.84|0
1643284200000|2022-01-27 11:50:00|1105.21|1103.21|1109.64|1107.64|1112.05|1110.05|1105.08|1103.08|0
1643284500000|2022-01-27 11:55:00|1109.53|1107.53|1114.21|1112.21|1115.17|1113.17|1106.04|1104.04|0
1643284800000|2022-01-27 12:00:00|1114.81|1112.81|1112.16|1110.16|1115.77|1113.77|1110|1108|0
1643285100000|2022-01-27 12:05:00|1112.89|1110.89|1111.68|1109.68|1112.89|1110.89|1107.47|1105.47|0
1643285400000|2022-01-27 12:10:00|1111.56|1109.56|1119.37|1117.37|1121.06|1119.06|1111.2|1109.2|0
1643285700000|2022-01-27 12:15:00|1119.25|1117.25|1107.83|1105.83|1121.54|1119.54|1107.83|1105.83|0
1643286000000|2022-01-27 12:20:00|1107.59|1105.59|1100.02|1098.02|1110|1108|1100.02|1098.02|0
1643286300000|2022-01-27 12:25:00|1100.15|1098.15|1104.71|1102.71|1107.35|1105.35|1100.15|1098.15|0
1643286600000|2022-01-27 12:30:00|1103.99|1101.99|1096.31|1094.31|1107.83|1105.83|1095.94|1093.94|0
1643286900000|2022-01-27 12:35:00|1096.66|1094.66|1102.42|1100.42|1106.74|1104.74|1096.07|1094.07|0
1643287200000|2022-01-27 12:40:00|1102.54|1100.54|1101.82|1099.82|1105.66|1103.66|1100.98|1098.98|0
1643287500000|2022-01-27 12:45:00|1101.46|1099.46|1109.98|1107.98|1111.06|1109.06|1101.46|1099.46|0
1643287800000|2022-01-27 12:50:00|1109.02|1107.02|1119.11|1117.11|1121.28|1119.28|1107.94|1105.94|0
1643288100000|2022-01-27 12:55:00|1118.51|1116.51|1115.62|1113.62|1121.28|1119.28|1115.03|1113.03|0
1643288400000|2022-01-27 13:00:00|1116.58|1114.58|1116.34|1114.34|1122.96|1120.96|1114.06|1112.06|0
1643288700000|2022-01-27 13:05:00|1116.47|1114.47|1127.05|1125.05|1127.05|1125.05|1116.47|1114.47|0
1643289000000|2022-01-27 13:10:00|1127.29|1125.29|1122.77|1120.77|1128.25|1126.25|1121.56|1119.56|0
1643289300000|2022-01-27 13:15:00|1122.05|1120.05|1126.62|1124.62|1126.86|1124.86|1119.88|1117.88|0
1643289600000|2022-01-27 13:20:00|1126.86|1124.86|1128.06|1126.06|1128.06|1126.06|1120.6|1118.6|0
1643289900000|2022-01-27 13:25:00|1128.3|1126.3|1126.25|1124.25|1131.91|1129.91|1122.88|1120.88|0
1643290200000|2022-01-27 13:30:00|1126.85|1124.85|1122.52|1120.52|1129.86|1127.86|1121.08|1119.08|0
1643290500000|2022-01-27 13:35:00|1122.28|1120.28|1122.52|1120.52|1124.2|1122.2|1117.71|1115.71|0
1643290800000|2022-01-27 13:40:00|1122.39|1120.39|1125.76|1123.76|1127.68|1125.68|1121.07|1119.07|0
1643291100000|2022-01-27 13:45:00|1125.4|1123.4|1132.38|1130.38|1132.62|1130.62|1125.4|1123.4|0
1643291400000|2022-01-27 13:50:00|1131.42|1129.42|1137.44|1135.44|1137.44|1135.44|1130.7|1128.7|0
1643291700000|2022-01-27 13:55:00|1137.2|1135.2|1138.76|1136.76|1139.24|1137.24|1135.99|1133.99|0
1643292000000|2022-01-27 14:00:00|1138.4|1136.4|1141.36|1139.36|1142.5|1140.5|1136.96|1134.96|0
1643292300000|2022-01-27 14:05:00|1141.12|1139.12|1139.91|1137.91|1143.05|1141.05|1137.5|1135.5|0
1643292600000|2022-01-27 14:10:00|1139.18|1137.18|1145.7|1143.7|1145.7|1143.7|1139.18|1137.18|0
1643292900000|2022-01-27 14:15:00|1146.18|1144.18|1143.52|1141.52|1146.9|1144.9|1142.91|1140.91|0
1643293200000|2022-01-27 14:20:00|1143.76|1141.76|1139.9|1137.9|1144.49|1142.49|1137.97|1135.97|0
1643293500000|2022-01-27 14:25:00|1140.74|1138.74|1148.59|1146.59|1149.31|1147.31|1140.74|1138.74|0
1643293800000|2022-01-27 14:30:00|1149.79|1147.79|1144.72|1142.72|1157.28|1155.28|1143.52|1141.52|0
1643294100000|2022-01-27 14:35:00|1145.21|1143.21|1144.48|1142.48|1148.1|1146.1|1138.93|1136.93|0
1643294400000|2022-01-27 14:40:00|1143.27|1141.27|1165.01|1163.01|1165.74|1163.74|1143.27|1141.27|0
1643294700000|2022-01-27 14:45:00|1165.5|1163.5|1173.78|1171.78|1176.44|1174.44|1158.6|1156.6|0
1643295000000|2022-01-27 14:50:00|1174.02|1172.02|1174.74|1172.74|1178.62|1176.62|1171.35|1169.35|0
1643295300000|2022-01-27 14:55:00|1174.13|1172.13|1169.66|1167.66|1174.74|1172.74|1159.01|1157.01|0
1643295600000|2022-01-27 15:00:00|1170.26|1168.26|1171.83|1169.83|1172.32|1170.32|1152.73|1150.73|0
1643295900000|2022-01-27 15:05:00|1172.8|1170.8|1175.95|1173.95|1180.31|1178.31|1167.72|1165.72|0
1643296200000|2022-01-27 15:10:00|1175.82|1173.82|1178.85|1176.85|1181.52|1179.52|1170.38|1168.38|0
1643296500000|2022-01-27 15:15:00|1177.52|1175.52|1170.01|1168.01|1180.31|1178.31|1168.07|1166.07|0
1643296800000|2022-01-27 15:20:00|1169.89|1167.89|1161.18|1159.18|1173.15|1171.15|1161.18|1159.18|0
1643297100000|2022-01-27 15:25:00|1161.54|1159.54|1143.5|1141.5|1163.84|1161.84|1143.5|1141.5|0
1643297400000|2022-01-27 15:30:00|1142.06|1140.06|1140.97|1138.97|1147.12|1145.12|1134.83|1132.83|0
1643297700000|2022-01-27 15:35:00|1140.85|1138.85|1129.4|1127.4|1142.78|1140.78|1127.84|1125.84|0
1643298000000|2022-01-27 15:40:00|1129.52|1127.52|1146.63|1144.63|1147.6|1145.6|1129.28|1127.28|0
1643298300000|2022-01-27 15:45:00|1146.87|1144.87|1142.28|1140.28|1149.4|1147.4|1137.94|1135.94|0
1643298600000|2022-01-27 15:50:00|1142.4|1140.4|1144.69|1142.69|1148.07|1146.07|1139.87|1137.87|0
1643298900000|2022-01-27 15:55:00|1145.17|1143.17|1159.18|1157.18|1160.39|1158.39|1144.32|1142.32|0
1643299200000|2022-01-27 16:00:00|1159.05|1157.05|1166.2|1164.2|1169.82|1167.82|1159.05|1157.05|0
1643299500000|2022-01-27 16:05:00|1165.23|1163.23|1153.62|1151.62|1168.25|1166.25|1153.14|1151.14|0
1643299800000|2022-01-27 16:10:00|1154.94|1152.94|1164.26|1162.26|1167.4|1165.4|1154.94|1152.94|0
1643300100000|2022-01-27 16:15:00|1164.98|1162.98|1151.68|1149.68|1164.98|1162.98|1145.89|1143.89|0
1643300400000|2022-01-27 16:20:00|1150.35|1148.35|1148.54|1146.54|1156.75|1154.75|1146.61|1144.61|0
1643300700000|2022-01-27 16:25:00|1148.66|1146.66|1143.65|1141.65|1149.51|1147.51|1138.41|1136.41|0
1643301000000|2022-01-27 16:30:00|1144.13|1142.13|1158.13|1156.13|1158.13|1156.13|1142.68|1140.68|0
1643301300000|2022-01-27 16:35:00|1157.64|1155.64|1155.34|1153.34|1162.72|1160.72|1153.54|1151.54|0
1643301600000|2022-01-27 16:40:00|1154.99|1152.99|1157.16|1155.16|1164.17|1162.17|1154.98|1152.98|0
1643301900000|2022-01-27 16:45:00|1157.4|1155.4|1155.1|1153.1|1161.51|1159.51|1153.53|1151.53|0
1643302200000|2022-01-27 16:50:00|1155.22|1153.22|1157.15|1155.15|1158.6|1156.6|1150.63|1148.63|0
1643302500000|2022-01-27 16:55:00|1158.12|1156.12|1156.67|1154.67|1158.36|1156.36|1153.05|1151.05|0
1643302800000|2022-01-27 17:00:00|1154.74|1152.74|1154.85|1152.85|1156.06|1154.06|1147.25|1145.25|0
1643303100000|2022-01-27 17:05:00|1154.61|1152.61|1140.25|1138.25|1154.61|1152.61|1137.36|1135.36|0
1643303400000|2022-01-27 17:10:00|1141.46|1139.46|1135.43|1133.43|1141.46|1139.46|1131.81|1129.81|0
1643303700000|2022-01-27 17:15:00|1136.15|1134.15|1126.19|1124.19|1136.41|1134.41|1121.49|1119.49|0
1643304000000|2022-01-27 17:20:00|1124.98|1122.98|1121.7|1119.7|1126.19|1124.19|1119.17|1117.17|0
1643304300000|2022-01-27 17:25:00|1121.46|1119.46|1120.97|1118.97|1126.99|1124.99|1117.13|1115.13|0
1643304600000|2022-01-27 17:30:00|1119.89|1117.89|1112.32|1110.32|1124.1|1122.1|1111.36|1109.36|0
1643304900000|2022-01-27 17:35:00|1112.08|1110.08|1107.76|1105.76|1113.76|1111.76|1103.56|1101.56|0
1643305200000|2022-01-27 17:40:00|1107.28|1105.28|1107.63|1105.63|1111.84|1109.84|1104.64|1102.64|0
1643305500000|2022-01-27 17:45:00|1107.28|1105.28|1097.65|1095.65|1107.52|1105.52|1095.86|1093.86|0
1643305800000|2022-01-27 17:50:00|1098.13|1096.13|1105.4|1103.4|1106.64|1104.64|1098.13|1096.13|0
1643306100000|2022-01-27 17:55:00|1105.87|1103.87|1109.19|1107.19|1116.51|1114.51|1105.16|1103.16|0
1643306400000|2022-01-27 18:00:00|1108.23|1106.23|1097.68|1095.68|1113.51|1111.51|1097.07|1095.07|0
1643306700000|2022-01-27 18:05:00|1096.96|1094.96|1093.74|1091.74|1098.75|1096.75|1087.19|1085.19|0
1643307000000|2022-01-27 18:10:00|1093.98|1091.98|1090.87|1088.87|1093.98|1091.98|1086.8|1084.8|0
1643307300000|2022-01-27 18:15:00|1090.63|1088.63|1085.12|1083.12|1099.01|1097.01|1084.65|1082.65|0
1643307600000|2022-01-27 18:20:00|1084.88|1082.88|1074.84|1072.84|1086.32|1084.32|1072.93|1070.93|0
1643307900000|2022-01-27 18:25:00|1073.65|1071.65|1072.69|1070.69|1080.34|1078.34|1071.74|1069.74|0
1643308200000|2022-01-27 18:30:00|1073.17|1071.17|1080.21|1078.21|1082.84|1080.84|1072.45|1070.45|0
1643308500000|2022-01-27 18:35:00|1082.01|1080.01|1074.12|1072.12|1088.58|1086.58|1074|1072|0
1643308800000|2022-01-27 18:40:00|1075.07|1073.07|1077.58|1075.58|1084.16|1082.16|1071.49|1069.49|0
1643309100000|2022-01-27 18:45:00|1078.29|1076.29|1085.46|1083.46|1086.31|1084.31|1075.79|1073.79|0
1643309400000|2022-01-27 18:50:00|1084.87|1082.87|1078.17|1076.17|1086.9|1084.9|1075.79|1073.79|0
1643309700000|2022-01-27 18:55:00|1078.53|1076.53|1089.89|1087.89|1094.44|1092.44|1076.74|1074.74|0
1643310000000|2022-01-27 19:00:00|1089.41|1087.41|1102.51|1100.51|1106.35|1104.35|1088.09|1086.09|0
1643310300000|2022-01-27 19:05:00|1102.75|1100.75|1102.38|1100.38|1110.67|1108.67|1096.03|1094.03|0
1643310600000|2022-01-27 19:10:00|1101.06|1099.06|1097.82|1095.82|1105.98|1103.98|1097.46|1095.46|0
1643310900000|2022-01-27 19:15:00|1097.7|1095.7|1090.27|1088.27|1099.14|1097.14|1086.91|1084.91|0
1643311200000|2022-01-27 19:20:00|1090.75|1088.75|1079.01|1077.01|1090.75|1088.75|1077.57|1075.57|0
1643311500000|2022-01-27 19:25:00|1077.57|1075.57|1078.4|1076.4|1082.34|1080.34|1076.48|1074.48|0
1643311800000|2022-01-27 19:30:00|1078.16|1076.16|1072.77|1070.77|1084.73|1082.73|1069.56|1067.56|0
1643312100000|2022-01-27 19:35:00|1073.14|1071.14|1082.39|1080.39|1083.65|1081.65|1072.77|1070.77|0
1643312400000|2022-01-27 19:40:00|1081.07|1079.07|1091.24|1089.24|1094.36|1092.36|1081.07|1079.07|0
1643312700000|2022-01-27 19:45:00|1090.76|1088.76|1091.24|1089.24|1099.15|1097.15|1087.65|1085.65|0
1643313000000|2022-01-27 19:50:00|1089.32|1087.32|1077.83|1075.83|1090.28|1088.28|1076.16|1074.16|0
1643313300000|2022-01-27 19:55:00|1077.12|1075.12|1080.46|1078.46|1084.53|1082.53|1071.86|1069.86|0
1643313600000|2022-01-27 20:00:00|1081.42|1079.42|1088.6|1086.6|1094.94|1092.94|1081.42|1079.42|0
1643313900000|2022-01-27 20:05:00|1088.36|1086.36|1083.21|1081.21|1096.03|1094.03|1082.61|1080.61|0
1643314200000|2022-01-27 20:10:00|1083.57|1081.57|1073.12|1071.12|1085.62|1083.62|1070.91|1068.91|0
1643314500000|2022-01-27 20:15:00|1072.8|1070.8|1077.34|1075.34|1077.82|1075.82|1065.4|1063.4|0
1643314800000|2022-01-27 20:20:00|1078.3|1076.3|1078.54|1076.54|1083.09|1081.09|1068.74|1066.74|0
1643315100000|2022-01-27 20:25:00|1076.86|1074.86|1084.76|1082.76|1088.94|1086.94|1076.38|1074.38|0
1643315400000|2022-01-27 20:30:00|1085.24|1083.24|1083.67|1081.67|1093.62|1091.62|1083.08|1081.08|0
1643315700000|2022-01-27 20:35:00|1084.75|1082.75|1081.11|1079.11|1088.46|1086.46|1077.52|1075.52|0
1643316000000|2022-01-27 20:40:00|1080.87|1078.87|1094.97|1092.97|1101.01|1099.01|1078.96|1076.96|0
1643316300000|2022-01-27 20:45:00|1096.17|1094.17|1093.54|1091.54|1107.46|1105.46|1087.67|1085.67|0
1643316600000|2022-01-27 20:50:00|1094.39|1092.39|1087.43|1085.43|1094.39|1092.39|1085.99|1083.99|0
1643316900000|2022-01-27 20:55:00|1088.15|1086.15|1081.92|1079.92|1091.27|1089.27|1081.2|1079.2|0
1643317200000|2022-01-27 21:00:00|1081.2|1079.2|1080.24|1078.24|1084.31|1082.31|1077.61|1075.61|0
1643317500000|2022-01-27 21:05:00|1082.39|1080.39|1088.1|1086.1|1089.82|1087.82|1081.2|1079.2|0
1643317800000|2022-01-27 21:10:00|1087.86|1085.86|1086.84|1084.84|1091.22|1089.22|1081.39|1079.39|0
1643318100000|2022-01-27 21:15:00|1088.71|1086.11|1091.59|1088.99|1091.59|1088.99|1086.9|1084.3|0
1643318400000|2022-01-27 21:20:00|1092.19|1089.59|1084.62|1082.02|1092.19|1089.59|1084.62|1082.02|0
1643318700000|2022-01-27 21:25:00|1085.22|1082.62|1086.54|1083.94|1088.7|1086.1|1084.98|1082.38|0
1643319000000|2022-01-27 21:30:00|1086.78|1084.18|1095.54|1092.94|1103.12|1100.52|1080.42|1077.82|0
1643319300000|2022-01-27 21:35:00|1096.63|1094.03|1098.43|1095.83|1098.43|1095.83|1093.02|1090.42|0
1643319600000|2022-01-27 21:40:00|1099.27|1096.67|1102.4|1099.8|1104.32|1101.72|1096.26|1093.66|0
1643319900000|2022-01-27 21:45:00|1101.92|1099.32|1103.12|1100.52|1106.49|1103.89|1101.55|1098.95|0
1643320200000|2022-01-27 21:50:00|1102.75|1100.15|1102.51|1099.91|1105.15|1102.55|1100.1|1097.5|0
1643320500000|2022-01-27 21:55:00|1102.99|1100.39|1107.08|1104.48|1107.08|1104.48|1102.75|1100.15|0
1643320800000|2022-01-27 22:00:00|1106.42|1103.82|1114.74|1112.14|1115.41|1112.81|1106.28|1103.68|0
1643321100000|2022-01-27 22:05:00|1114.57|1111.97|1115.53|1112.93|1118.07|1115.47|1113.23|1110.63|0
1643321400000|2022-01-27 22:10:00|1115.39|1112.79|1111.47|1108.87|1115.39|1112.79|1111.12|1108.52|0
1643321700000|2022-01-27 22:15:00|1111|1108.4|1112.54|1109.94|1113.25|1110.65|1109.08|1106.48|0
1643322000000|2022-01-27 22:20:00|1113.07|1110.47|1109.5|1106.9|1113.63|1111.03|1108.65|1106.05|0
1643322300000|2022-01-27 22:25:00|1109.39|1106.79|1105.95|1103.35|1109.39|1106.79|1105.95|1103.35|0
1643322600000|2022-01-27 22:30:00|1104.66|1102.06|1104.45|1101.85|1106.1|1103.5|1103.29|1100.69|0
1643322900000|2022-01-27 22:35:00|1103.96|1101.36|1104.3|1101.7|1106.33|1103.73|1103.26|1100.66|0
1643323200000|2022-01-27 22:40:00|1104.34|1101.74|1105.59|1102.99|1106.37|1103.77|1103.67|1101.07|0
1643323500000|2022-01-27 22:45:00|1105.63|1103.03|1109.21|1106.61|1109.34|1106.74|1105.63|1103.03|0
1643323800000|2022-01-27 22:50:00|1109.28|1106.68|1110.78|1108.18|1111.41|1108.81|1108.15|1105.55|0
1643324100000|2022-01-27 22:55:00|1110.81|1108.21|1111.97|1109.37|1112.29|1109.69|1110.46|1107.86|0
1643324400000|2022-01-27 23:00:00|1112.72|1110.12|1110.19|1107.59|1114.77|1112.17|1108.51|1105.91|0
1643324700000|2022-01-27 23:05:00|1110.31|1107.71|1113.32|1110.72|1115.73|1113.13|1110.19|1107.59|0
1643325000000|2022-01-27 23:10:00|1114.04|1111.44|1115|1112.4|1116.45|1113.85|1113.32|1110.72|0
1643325300000|2022-01-27 23:15:00|1114.88|1112.28|1105.37|1102.77|1114.88|1112.28|1105.37|1102.77|0
1643325600000|2022-01-27 23:20:00|1106.58|1103.98|1111.87|1109.27|1112.83|1110.23|1105.61|1103.01|0
1643325900000|2022-01-27 23:25:00|1112.47|1109.87|1111.74|1109.14|1115.48|1112.88|1111.39|1108.79|0
1643326200000|2022-01-27 23:30:00|1111.87|1109.27|1108.25|1105.65|1113.07|1110.47|1108.25|1105.65|0
1643326500000|2022-01-27 23:35:00|1107.89|1105.29|1110.78|1108.18|1111.62|1109.02|1107.77|1105.17|0
1643326800000|2022-01-27 23:40:00|1110.66|1108.06|1106.81|1104.21|1111.14|1108.54|1105.84|1103.24|0
1643327100000|2022-01-27 23:45:00|1107.4|1104.8|1106.32|1103.72|1110.18|1107.58|1106.08|1103.48|0
1643327400000|2022-01-27 23:50:00|1106.08|1103.48|1106.56|1103.96|1107.04|1104.44|1103.43|1100.83|0
1643327700000|2022-01-27 23:55:00|1106.68|1104.08|1099.1|1096.5|1106.92|1104.32|1098.86|1096.26|0
1643328000000|2022-01-28 00:00:00|1098.14|1095.54|1099.94|1097.34|1100.9|1098.3|1094.06|1091.46|0
1643328300000|2022-01-28 00:05:00|1100.06|1097.46|1094.65|1092.05|1101.14|1098.54|1094.65|1092.05|0
1643328600000|2022-01-28 00:10:00|1094.77|1092.17|1104.15|1101.55|1104.15|1101.55|1094.77|1092.17|0
1643328900000|2022-01-28 00:15:00|1103.67|1101.07|1098.49|1095.89|1105.11|1102.51|1097.41|1094.81|0
1643329200000|2022-01-28 00:20:00|1098.73|1096.13|1098.85|1096.25|1099.69|1097.09|1095.85|1093.25|0
1643329500000|2022-01-28 00:25:00|1098.25|1095.65|1095.84|1093.24|1101.26|1098.66|1095.84|1093.24|0
1643329800000|2022-01-28 00:30:00|1097.04|1094.44|1089.59|1086.99|1097.17|1094.57|1086.84|1084.24|0
1643330100000|2022-01-28 00:35:00|1089.35|1086.75|1091.16|1088.56|1092.84|1090.24|1089.35|1086.75|0
1643330400000|2022-01-28 00:40:00|1090.68|1088.08|1088.63|1086.03|1090.68|1088.08|1086.35|1083.75|0
1643330700000|2022-01-28 00:45:00|1088.75|1086.15|1093.31|1090.71|1094.76|1092.16|1085.87|1083.27|0
1643331000000|2022-01-28 00:50:00|1093.55|1090.95|1098.84|1096.24|1099.44|1096.84|1092.35|1089.75|0
1643331300000|2022-01-28 00:55:00|1098.36|1095.76|1102.44|1099.84|1106.05|1103.45|1098.36|1095.76|0
1643331600000|2022-01-28 01:00:00|1102.56|1099.96|1108.09|1105.49|1109.78|1107.18|1101.72|1099.12|0
1643331900000|2022-01-28 01:05:00|1108.22|1105.62|1103.04|1100.44|1110.62|1108.02|1103.04|1100.44|0
1643332200000|2022-01-28 01:10:00|1103.16|1100.56|1101.72|1099.12|1106.77|1104.17|1101.72|1099.12|0
1643332500000|2022-01-28 01:15:00|1101.96|1099.36|1105.32|1102.72|1105.68|1103.08|1100.75|1098.15|0
1643332800000|2022-01-28 01:20:00|1105.44|1102.84|1104.6|1102|1109.17|1106.57|1104.47|1101.87|0
1643333100000|2022-01-28 01:25:00|1104.71|1102.11|1108.45|1105.85|1109.65|1107.05|1104.6|1102|0
1643333400000|2022-01-28 01:30:00|1109.04|1106.44|1099.9|1097.3|1109.17|1106.57|1099.54|1096.94|0
1643333700000|2022-01-28 01:35:00|1100.14|1097.54|1099.9|1097.3|1102.43|1099.83|1098.58|1095.98|0
1643334000000|2022-01-28 01:40:00|1098.82|1096.22|1103.15|1100.55|1104.47|1101.87|1097.14|1094.54|0
1643334300000|2022-01-28 01:45:00|1103.26|1100.66|1096.53|1093.93|1105.67|1103.07|1095.69|1093.09|0
1643334600000|2022-01-28 01:50:00|1097.13|1094.53|1095.45|1092.85|1099.3|1096.7|1094.73|1092.13|0
1643334900000|2022-01-28 01:55:00|1096.17|1093.57|1101.81|1099.21|1103.14|1100.54|1096.17|1093.57|0
1643335200000|2022-01-28 02:00:00|1102.05|1099.45|1102.66|1100.06|1104.94|1102.34|1099.29|1096.69|0
1643335500000|2022-01-28 02:05:00|1103.01|1100.41|1102.53|1099.93|1103.62|1101.02|1101.33|1098.73|0
1643335800000|2022-01-28 02:10:00|1102.77|1100.17|1100.36|1097.76|1105.06|1102.46|1099.64|1097.04|0
1643336100000|2022-01-28 02:15:00|1100.84|1098.24|1098.08|1095.48|1101.81|1099.21|1098.08|1095.48|0
1643336400000|2022-01-28 02:20:00|1098.2|1095.6|1104.09|1101.49|1105.3|1102.7|1098.2|1095.6|0
1643336700000|2022-01-28 02:25:00|1104.33|1101.73|1108.42|1105.82|1110.11|1107.51|1103.37|1100.77|0
1643337000000|2022-01-28 02:30:00|1108.3|1105.7|1108.66|1106.06|1110.83|1108.23|1107.94|1105.34|0
1643337300000|2022-01-28 02:35:00|1108.29|1105.69|1110.82|1108.22|1112.14|1109.54|1106.97|1104.37|0
1643337600000|2022-01-28 02:40:00|1110.58|1107.98|1111.3|1108.7|1111.31|1108.71|1109.14|1106.54|0
1643337900000|2022-01-28 02:45:00|1111.42|1108.82|1115.75|1113.15|1115.75|1113.15|1110.82|1108.22|0
1643338200000|2022-01-28 02:50:00|1115.64|1113.04|1116.71|1114.11|1116.84|1114.24|1113.95|1111.35|0
1643338500000|2022-01-28 02:55:00|1116.84|1114.24|1116.21|1113.61|1118.04|1115.44|1115.73|1113.13|0
1643338800000|2022-01-28 03:00:00|1116.45|1113.85|1115.49|1112.89|1117.05|1114.45|1115|1112.4|0
1643339100000|2022-01-28 03:05:00|1115.73|1113.13|1115.36|1112.76|1115.73|1113.13|1113.07|1110.47|0
1643339400000|2022-01-28 03:10:00|1115.72|1113.12|1115.48|1112.88|1118.01|1115.41|1114.28|1111.68|0
1643339700000|2022-01-28 03:15:00|1115.36|1112.76|1109.69|1107.09|1115.36|1112.76|1108.6|1106|0
1643340000000|2022-01-28 03:20:00|1109.93|1107.33|1108.97|1106.37|1111.62|1109.02|1107.39|1104.79|0
1643340300000|2022-01-28 03:25:00|1108.72|1106.12|1106.79|1104.19|1109.21|1106.61|1106.31|1103.71|0
1643340600000|2022-01-28 03:30:00|1106.67|1104.07|1108.59|1105.99|1109.2|1106.6|1106.55|1103.95|0
1643340900000|2022-01-28 03:35:00|1108.48|1105.88|1108.48|1105.88|1109.68|1107.08|1105.83|1103.23|0
1643341200000|2022-01-28 03:40:00|1108.83|1106.23|1104.86|1102.26|1108.83|1106.23|1104.14|1101.54|0
1643341500000|2022-01-28 03:45:00|1104.62|1102.02|1106.06|1103.46|1107.99|1105.39|1103.41|1100.81|0
1643341800000|2022-01-28 03:50:00|1105.82|1103.22|1104.01|1101.41|1107.51|1104.91|1102.45|1099.85|0
1643342100000|2022-01-28 03:55:00|1103.65|1101.05|1102.93|1100.33|1104.85|1102.25|1101.96|1099.36|0
1643342400000|2022-01-28 04:00:00|1103.41|1100.81|1103.52|1100.92|1106.41|1103.81|1102.44|1099.84|0
1643342700000|2022-01-28 04:05:00|1103.28|1100.68|1102.92|1100.32|1104.61|1102.01|1102.07|1099.47|0
1643343000000|2022-01-28 04:10:00|1102.31|1099.71|1103.28|1100.68|1103.64|1101.04|1101.96|1099.36|0
1643343300000|2022-01-28 04:15:00|1103.4|1100.8|1099.79|1097.19|1103.4|1100.8|1098.82|1096.22|0
1643343600000|2022-01-28 04:20:00|1100.03|1097.43|1099.42|1096.82|1100.99|1098.39|1098.1|1095.5|0
1643343900000|2022-01-28 04:25:00|1099.66|1097.06|1100.99|1098.39|1102.19|1099.59|1098.82|1096.22|0
1643344200000|2022-01-28 04:30:00|1101.1|1098.5|1103.03|1100.43|1103.63|1101.03|1100.14|1097.54|0
1643344500000|2022-01-28 04:35:00|1103.27|1100.67|1101.95|1099.35|1103.39|1100.79|1101.46|1098.86|0
1643344800000|2022-01-28 04:40:00|1102.06|1099.46|1101.46|1098.86|1103.39|1100.79|1101.34|1098.74|0
1643345100000|2022-01-28 04:45:00|1101.22|1098.62|1098.93|1096.33|1103.15|1100.55|1098.93|1096.33|0
1643345400000|2022-01-28 04:50:00|1098.44|1095.84|1096.16|1093.56|1098.68|1096.08|1095.92|1093.32|0
1643345700000|2022-01-28 04:55:00|1095.92|1093.32|1095.79|1093.19|1096.4|1093.8|1094.59|1091.99|0
1643346000000|2022-01-28 05:00:00|1095.92|1093.32|1096.4|1093.8|1096.64|1094.04|1094.1|1091.5|0
1643346300000|2022-01-28 05:05:00|1096.15|1093.55|1095.19|1092.59|1097.84|1095.24|1095.19|1092.59|0
1643346600000|2022-01-28 05:10:00|1094.58|1091.98|1103.14|1100.54|1104.34|1101.74|1093.26|1090.66|0
1643346900000|2022-01-28 05:15:00|1102.89|1100.29|1108.68|1106.08|1109.29|1106.69|1102.89|1100.29|0
1643347200000|2022-01-28 05:20:00|1108.08|1105.48|1109.28|1106.68|1110.97|1108.37|1107.71|1105.11|0
1643347500000|2022-01-28 05:25:00|1109.64|1107.04|1110.97|1108.37|1112.18|1109.58|1108.8|1106.2|0
1643347800000|2022-01-28 05:30:00|1110.84|1108.24|1107.35|1104.75|1111.69|1109.09|1107.35|1104.75|0
1643348100000|2022-01-28 05:35:00|1107.11|1104.51|1106.38|1103.78|1107.59|1104.99|1103.25|1100.65|0
1643348400000|2022-01-28 05:40:00|1106.63|1104.03|1107.94|1105.34|1108.55|1105.95|1106.5|1103.9|0
1643348700000|2022-01-28 05:45:00|1108.07|1105.47|1106.38|1103.78|1108.07|1105.47|1105.05|1102.45|0
1643349000000|2022-01-28 05:50:00|1106.5|1103.9|1108.79|1106.19|1108.91|1106.31|1105.77|1103.17|0
1643349300000|2022-01-28 05:55:00|1108.9|1106.3|1108.9|1106.3|1110.96|1108.36|1107.1|1104.5|0
1643349600000|2022-01-28 06:00:00|1109.14|1106.54|1108.54|1105.94|1112.88|1110.28|1105.41|1102.81|0
1643349900000|2022-01-28 06:05:00|1108.66|1106.06|1106.37|1103.77|1108.78|1106.18|1106.13|1103.53|0
1643350200000|2022-01-28 06:10:00|1106.25|1103.65|1106.14|1103.54|1106.25|1103.65|1102.52|1099.92|0
1643350500000|2022-01-28 06:15:00|1106.02|1103.42|1106.99|1104.39|1108.92|1106.32|1105.66|1103.06|0
1643350800000|2022-01-28 06:20:00|1107.11|1104.51|1109.16|1106.56|1109.16|1106.56|1107.11|1104.51|0
1643351100000|2022-01-28 06:25:00|1109.4|1106.8|1109.64|1107.04|1109.64|1107.04|1108.19|1105.59|0
1643351400000|2022-01-28 06:30:00|1109.4|1106.8|1107.71|1105.11|1109.4|1106.8|1106.02|1103.42|0
1643351700000|2022-01-28 06:35:00|1107.47|1104.87|1110.23|1107.63|1110.71|1108.11|1107.47|1104.87|0
1643352000000|2022-01-28 06:40:00|1110.11|1107.51|1108.91|1106.31|1110.71|1108.11|1108.78|1106.18|0
1643352300000|2022-01-28 06:45:00|1108.67|1106.07|1109.39|1106.79|1109.5|1106.9|1107.1|1104.5|0
1643352600000|2022-01-28 06:50:00|1109.5|1106.9|1111.79|1109.19|1112.04|1109.44|1109.26|1106.66|0
1643352900000|2022-01-28 06:55:00|1111.91|1109.31|1106.49|1103.89|1112.76|1110.16|1105.77|1103.17|0
1643353200000|2022-01-28 07:00:00|1106.25|1103.65|1099.99|1097.39|1106.25|1103.65|1099.51|1096.91|0
1643353500000|2022-01-28 07:05:00|1099.39|1096.79|1106.25|1103.65|1106.97|1104.37|1099.03|1096.43|0
1643353800000|2022-01-28 07:10:00|1106.36|1103.76|1107.39|1104.79|1109.62|1107.02|1103.47|1100.87|0
1643354100000|2022-01-28 07:15:00|1106.8|1104.2|1106.16|1103.56|1108.32|1105.72|1103.75|1101.15|0
1643354400000|2022-01-28 07:20:00|1106.64|1104.04|1099.78|1097.18|1106.88|1104.28|1099.05|1096.45|0
1643354700000|2022-01-28 07:25:00|1100.13|1097.53|1103.63|1101.03|1106.15|1103.55|1098.81|1096.21|0
1643355000000|2022-01-28 07:30:00|1103.87|1101.27|1100.01|1097.41|1103.87|1101.27|1099.89|1097.29|0
1643355300000|2022-01-28 07:35:00|1100.13|1097.53|1103.14|1100.54|1103.14|1100.54|1099.53|1096.93|0
1643355600000|2022-01-28 07:40:00|1103.62|1101.02|1102.42|1099.82|1104.34|1101.74|1101.09|1098.49|0
1643355900000|2022-01-28 07:45:00|1102.66|1100.06|1105.66|1103.06|1106.14|1103.54|1099.53|1096.93|0
1643356200000|2022-01-28 07:50:00|1105.79|1103.19|1111.33|1108.73|1112.05|1109.45|1104.1|1101.5|0
1643356500000|2022-01-28 07:55:00|1111.09|1108.49|1106.99|1104.39|1111.33|1108.73|1105.66|1103.06|0
1643356800000|2022-01-28 08:00:00|1107.83|1105.23|1101.8|1099.2|1107.83|1105.23|1101.44|1098.84|0
1643357100000|2022-01-28 08:05:00|1100.9|1098.9|1098.01|1096.01|1102.83|1100.83|1096.57|1094.57|0
1643357400000|2022-01-28 08:10:00|1098.25|1096.25|1088.39|1086.39|1098.25|1096.25|1088.39|1086.39|0
1643357700000|2022-01-28 08:15:00|1087.91|1085.91|1082.14|1080.14|1089.59|1087.59|1082.14|1080.14|0
1643358000000|2022-01-28 08:20:00|1082.62|1080.62|1080.45|1078.45|1082.62|1080.62|1074.69|1072.69|0
1643358300000|2022-01-28 08:25:00|1079.97|1077.97|1080.45|1078.45|1084.41|1082.41|1077.57|1075.57|0
1643358600000|2022-01-28 08:30:00|1079.97|1077.97|1079.73|1077.73|1082.61|1080.61|1076.13|1074.13|0
1643358900000|2022-01-28 08:35:00|1080.57|1078.57|1085.49|1083.49|1085.49|1083.49|1079.73|1077.73|0
1643359200000|2022-01-28 08:40:00|1085.73|1083.73|1083.57|1081.57|1087.17|1085.17|1083.57|1081.57|0
1643359500000|2022-01-28 08:45:00|1083.81|1081.81|1086.93|1084.93|1092.1|1090.1|1081.65|1079.65|0
1643359800000|2022-01-28 08:50:00|1086.21|1084.21|1089.57|1087.57|1090.54|1088.54|1085.25|1083.25|0
1643360100000|2022-01-28 08:55:00|1090.05|1088.05|1090.41|1088.41|1091.5|1089.5|1083.8|1081.8|0
1643360400000|2022-01-28 09:00:00|1089.69|1087.69|1084.04|1082.04|1092.46|1090.46|1083.92|1081.92|0
1643360700000|2022-01-28 09:05:00|1084.52|1082.52|1082.12|1080.12|1085|1083|1079.47|1077.47|0
1643361000000|2022-01-28 09:10:00|1081.88|1079.88|1094.38|1092.38|1095.34|1093.34|1081.64|1079.64|0
1643361300000|2022-01-28 09:15:00|1094.14|1092.14|1090.4|1088.4|1096.3|1094.3|1090.04|1088.04|0
1643361600000|2022-01-28 09:20:00|1090.28|1088.28|1091.73|1089.73|1095.58|1093.58|1088.48|1086.48|0
1643361900000|2022-01-28 09:25:00|1091.84|1089.84|1087.15|1085.15|1093.41|1091.41|1087.15|1085.15|0
1643362200000|2022-01-28 09:30:00|1086.91|1084.91|1086.99|1084.99|1092.04|1090.04|1085.31|1083.31|0
1643362500000|2022-01-28 09:35:00|1086.75|1084.75|1085.31|1083.31|1088.07|1086.07|1083.39|1081.39|0
1643362800000|2022-01-28 09:40:00|1085.9|1083.9|1090.71|1088.71|1090.71|1088.71|1083.86|1081.86|0
1643363100000|2022-01-28 09:45:00|1090.59|1088.59|1084.58|1082.58|1092.15|1090.15|1083.02|1081.02|0
1643363400000|2022-01-28 09:50:00|1085.06|1083.06|1084.82|1082.82|1086.26|1084.26|1082.05|1080.05|0
1643363700000|2022-01-28 09:55:00|1085.3|1083.3|1083.97|1081.97|1086.74|1084.74|1080.97|1078.97|0
1643364000000|2022-01-28 10:00:00|1084.34|1082.34|1081.09|1079.09|1084.58|1082.58|1078.81|1076.81|0
1643364300000|2022-01-28 10:05:00|1080.97|1078.97|1074.25|1072.25|1081.21|1079.21|1074.25|1072.25|0
1643364600000|2022-01-28 10:10:00|1074.49|1072.49|1079.29|1077.29|1080.01|1078.01|1074.49|1072.49|0
1643364900000|2022-01-28 10:15:00|1078.81|1076.81|1072.92|1070.92|1078.81|1076.81|1072.2|1070.2|0
1643365200000|2022-01-28 10:20:00|1072.8|1070.8|1079.04|1077.04|1079.16|1077.16|1070.4|1068.4|0
1643365500000|2022-01-28 10:25:00|1078.56|1076.56|1075.68|1073.68|1081.68|1079.68|1075.68|1073.68|0
1643365800000|2022-01-28 10:30:00|1076.03|1074.03|1073.05|1071.05|1078.08|1076.08|1073.05|1071.05|0
1643366100000|2022-01-28 10:35:00|1073.53|1071.53|1068.73|1066.73|1073.53|1071.53|1068.37|1066.37|0
1643366400000|2022-01-28 10:40:00|1068.25|1066.25|1075.21|1073.21|1075.56|1073.56|1068.25|1066.25|0
1643366700000|2022-01-28 10:45:00|1075.32|1073.32|1075.32|1073.32|1078.08|1076.08|1074|1072|0
1643367000000|2022-01-28 10:50:00|1075.2|1073.2|1071.36|1069.36|1075.2|1073.2|1070.04|1068.04|0
1643367300000|2022-01-28 10:55:00|1070.88|1068.88|1074.48|1072.48|1074.96|1072.96|1068|1066|0
1643367600000|2022-01-28 11:00:00|1074.72|1072.72|1072.67|1070.67|1077.12|1075.12|1070.88|1068.88|0
1643367900000|2022-01-28 11:05:00|1072.56|1070.56|1070.27|1068.27|1074.47|1072.47|1068.72|1066.72|0
1643368200000|2022-01-28 11:10:00|1070.4|1068.4|1065.12|1063.12|1071.23|1069.23|1065.12|1063.12|0
1643368500000|2022-01-28 11:15:00|1065.36|1063.36|1058.52|1056.52|1066.56|1064.56|1057.45|1055.45|0
1643368800000|2022-01-28 11:20:00|1059.13|1057.13|1065.59|1063.59|1066.07|1064.07|1056.97|1054.97|0
1643369100000|2022-01-28 11:25:00|1065.47|1063.47|1068.82|1066.82|1069.06|1067.06|1063.19|1061.19|0
1643369400000|2022-01-28 11:30:00|1068.23|1066.23|1070.01|1068.01|1071.45|1069.45|1066.66|1064.66|0
1643369700000|2022-01-28 11:35:00|1070.25|1068.25|1065.46|1063.46|1072.76|1070.76|1065.46|1063.46|0
1643370000000|2022-01-28 11:40:00|1065.94|1063.94|1061.86|1059.86|1066.77|1064.77|1061.86|1059.86|0
1643370300000|2022-01-28 11:45:00|1061.62|1059.62|1066.41|1064.41|1067.61|1065.61|1059.23|1057.23|0
1643370600000|2022-01-28 11:50:00|1066.65|1064.65|1062.1|1060.1|1067.61|1065.61|1059.82|1057.82|0
1643370900000|2022-01-28 11:55:00|1062.34|1060.34|1067.12|1065.12|1068.08|1066.08|1058.99|1056.99|0
1643371200000|2022-01-28 12:00:00|1068.32|1066.32|1070.48|1068.48|1071.55|1069.55|1062.57|1060.57|0
1643371500000|2022-01-28 12:05:00|1070.72|1068.72|1064.49|1062.49|1070.96|1068.96|1064.49|1062.49|0
1643371800000|2022-01-28 12:10:00|1064.01|1062.01|1066.64|1064.64|1069.27|1067.27|1062.2|1060.2|0
1643372100000|2022-01-28 12:15:00|1065.68|1063.68|1061.85|1059.85|1068.08|1066.08|1060.89|1058.89|0
1643372400000|2022-01-28 12:20:00|1062.8|1060.8|1048.27|1046.27|1063.88|1061.88|1047.79|1045.79|0
1643372700000|2022-01-28 12:25:00|1048.51|1046.51|1050.66|1048.66|1052.92|1050.92|1043.73|1041.73|0
1643373000000|2022-01-28 12:30:00|1050.42|1048.42|1050.41|1048.41|1054|1052|1048.14|1046.14|0
1643373300000|2022-01-28 12:35:00|1050.18|1048.18|1041.46|1039.46|1051.61|1049.61|1041.46|1039.46|0
1643373600000|2022-01-28 12:40:00|1041.81|1039.81|1038.84|1036.84|1044.56|1042.56|1038.12|1036.12|0
1643373900000|2022-01-28 12:45:00|1038.6|1036.6|1035.61|1033.61|1040.03|1038.03|1033.12|1031.12|0
1643374200000|2022-01-28 12:50:00|1035.98|1033.98|1040.5|1038.5|1042.05|1040.05|1034.31|1032.31|0
1643374500000|2022-01-28 12:55:00|1041.09|1039.09|1043.12|1041.12|1044.08|1042.08|1036.69|1034.69|0
1643374800000|2022-01-28 13:00:00|1043.6|1041.6|1047.89|1045.89|1048|1046|1040.97|1038.97|0
1643375100000|2022-01-28 13:05:00|1048.37|1046.37|1043.35|1041.35|1048.6|1046.6|1040.02|1038.02|0
1643375400000|2022-01-28 13:10:00|1042.64|1040.64|1047.73|1045.73|1047.89|1045.89|1041.21|1039.21|0
1643375700000|2022-01-28 13:15:00|1047.97|1045.97|1051.07|1049.07|1053.46|1051.46|1047.97|1045.97|0
1643376000000|2022-01-28 13:20:00|1050.83|1048.83|1046.3|1044.3|1051.31|1049.31|1044.74|1042.74|0
1643376300000|2022-01-28 13:25:00|1045.7|1043.7|1045.69|1043.69|1048.2|1046.2|1042|1040|0
1643376600000|2022-01-28 13:30:00|1045.93|1043.93|1070.67|1068.67|1076.54|1074.54|1045.93|1043.93|0
1643376900000|2022-01-28 13:35:00|1071.39|1069.39|1078.54|1076.54|1079.65|1077.65|1068.28|1066.28|0
1643377200000|2022-01-28 13:40:00|1078.86|1076.86|1079.67|1077.67|1085.36|1083.36|1073.9|1071.9|0
1643377500000|2022-01-28 13:45:00|1078.95|1076.95|1071.41|1069.41|1080.39|1078.39|1071.41|1069.41|0
1643377800000|2022-01-28 13:50:00|1071.89|1069.89|1070.54|1068.54|1073.77|1071.77|1066.71|1064.71|0
1643378100000|2022-01-28 13:55:00|1068.74|1066.74|1077.32|1075.32|1078.4|1076.4|1060.54|1058.54|0
1643378400000|2022-01-28 14:00:00|1077.8|1075.8|1079.36|1077.36|1079.36|1077.36|1068.1|1066.1|0
1643378700000|2022-01-28 14:05:00|1079.71|1077.71|1082.95|1080.95|1084.39|1082.39|1076.24|1074.24|0
1643379000000|2022-01-28 14:10:00|1083.67|1081.67|1078.51|1076.51|1084.15|1082.15|1077.55|1075.55|0
1643379300000|2022-01-28 14:15:00|1078.87|1076.87|1084.87|1082.87|1085.35|1083.35|1077.68|1075.68|0
1643379600000|2022-01-28 14:20:00|1085.11|1083.11|1087.62|1085.62|1090.03|1088.03|1085.11|1083.11|0
1643379900000|2022-01-28 14:25:00|1087.03|1085.03|1094.47|1092.47|1095.43|1093.43|1087.03|1085.03|0
1643380200000|2022-01-28 14:30:00|1095.67|1093.67|1067.6|1065.6|1098.8|1096.8|1067.6|1065.6|0
1643380500000|2022-01-28 14:35:00|1068.56|1066.56|1060.42|1058.42|1069.87|1067.87|1054.92|1052.92|0
1643380800000|2022-01-28 14:40:00|1060.77|1058.77|1056.23|1054.23|1063.17|1061.17|1055.16|1053.16|0
1643381100000|2022-01-28 14:45:00|1056.35|1054.35|1055.54|1053.54|1062.23|1060.23|1049.33|1047.33|0
1643381400000|2022-01-28 14:50:00|1056.26|1054.26|1057.69|1055.69|1067.13|1065.13|1052.55|1050.55|0
1643381700000|2022-01-28 14:55:00|1057.93|1055.93|1053.98|1051.98|1060.8|1058.8|1050.76|1048.76|0
1643382000000|2022-01-28 15:00:00|1054.82|1052.82|1056.25|1054.25|1059.12|1057.12|1048.61|1046.61|0
1643382300000|2022-01-28 15:05:00|1056.49|1054.49|1064.97|1062.97|1065.57|1063.57|1054.34|1052.34|0
1643382600000|2022-01-28 15:10:00|1063.42|1061.42|1070.84|1068.84|1077.18|1075.18|1063.42|1061.42|0
1643382900000|2022-01-28 15:15:00|1071.8|1069.8|1089.23|1087.23|1089.23|1087.23|1069.88|1067.88|0
1643383200000|2022-01-28 15:20:00|1088.75|1086.75|1078.77|1076.77|1090.67|1088.67|1075.54|1073.54|0
1643383500000|2022-01-28 15:25:00|1078.05|1076.05|1072.42|1070.42|1081.3|1079.3|1068.82|1066.82|0
1643383800000|2022-01-28 15:30:00|1073.14|1071.14|1064.26|1062.26|1077.22|1075.22|1063.07|1061.07|0
1643384100000|2022-01-28 15:35:00|1064.62|1062.62|1074.21|1072.21|1081.65|1079.65|1064.26|1062.26|0
1643384400000|2022-01-28 15:40:00|1074.57|1072.57|1061.96|1059.96|1074.57|1072.57|1060.67|1058.67|0
1643384700000|2022-01-28 15:45:00|1062.92|1060.92|1088.02|1086.02|1089.11|1087.11|1061.6|1059.6|0
1643385000000|2022-01-28 15:50:00|1088.15|1086.15|1097.28|1095.28|1097.28|1095.28|1085.38|1083.38|0
1643385300000|2022-01-28 15:55:00|1096.56|1094.56|1101|1099|1101.61|1099.61|1088.02|1086.02|0
1643385600000|2022-01-28 16:00:00|1102.57|1100.57|1088.86|1086.86|1103.78|1101.78|1088.86|1086.86|0
1643385900000|2022-01-28 16:05:00|1091.03|1089.03|1098.48|1096.48|1099.68|1097.68|1091.03|1089.03|0
1643386200000|2022-01-28 16:10:00|1098.35|1096.35|1109.07|1107.07|1109.79|1107.79|1097.76|1095.76|0
1643386500000|2022-01-28 16:15:00|1108.94|1106.94|1116.77|1114.77|1120.39|1118.39|1108.83|1106.83|0
1643386800000|2022-01-28 16:20:00|1117.37|1115.37|1117.01|1115.01|1120.39|1118.39|1113.28|1111.28|0
1643387100000|2022-01-28 16:25:00|1116.65|1114.65|1117.2|1115.2|1123.96|1121.96|1114.79|1112.79|0
1643387400000|2022-01-28 16:30:00|1118.04|1116.04|1116.35|1114.35|1119.13|1117.13|1110.08|1108.08|0
1643387700000|2022-01-28 16:35:00|1116.72|1114.72|1122.26|1120.26|1128.06|1126.06|1115.03|1113.03|0
1643388000000|2022-01-28 16:40:00|1121.66|1119.66|1120.81|1118.81|1123.83|1121.83|1118.16|1116.16|0
1643388300000|2022-01-28 16:45:00|1119|1117|1119.24|1117.24|1121.54|1119.54|1117.55|1115.55|0
1643388600000|2022-01-28 16:50:00|1118.88|1116.88|1123.58|1121.58|1123.95|1121.95|1117.67|1115.67|0
1643388900000|2022-01-28 16:55:00|1123.47|1121.47|1135.9|1133.9|1137.23|1135.23|1122.74|1120.74|0
1643389200000|2022-01-28 17:00:00|1135.66|1133.66|1138.67|1136.67|1139.04|1137.04|1131.55|1129.55|0
1643389500000|2022-01-28 17:05:00|1138.56|1136.56|1140|1138|1141.46|1139.46|1135.66|1133.66|0
1643389800000|2022-01-28 17:10:00|1139.52|1137.52|1131.79|1129.79|1140.6|1138.6|1128.28|1126.28|0
1643390100000|2022-01-28 17:15:00|1132.03|1130.03|1139.03|1137.03|1141.21|1139.21|1129.86|1127.86|0
1643390400000|2022-01-28 17:20:00|1138.55|1136.55|1127.08|1125.08|1138.55|1136.55|1124.42|1122.42|0
1643390700000|2022-01-28 17:25:00|1127.2|1125.2|1123.33|1121.33|1127.2|1125.2|1119.83|1117.83|0
1643391000000|2022-01-28 17:30:00|1122|1120|1121.63|1119.63|1125.02|1123.02|1119.71|1117.71|0
1643391300000|2022-01-28 17:35:00|1122.48|1120.48|1118.98|1116.98|1126.83|1124.83|1116.69|1114.69|0
1643391600000|2022-01-28 17:40:00|1118.62|1116.62|1125.25|1123.25|1125.25|1123.25|1118.25|1116.25|0
1643391900000|2022-01-28 17:45:00|1125.74|1123.74|1120.06|1118.06|1127.43|1125.43|1116.93|1114.93|0
1643392200000|2022-01-28 17:50:00|1119.82|1117.82|1111.66|1109.66|1120.06|1118.06|1109.25|1107.25|0
1643392500000|2022-01-28 17:55:00|1111.42|1109.42|1113|1111|1117.82|1115.82|1110.7|1108.7|0
1643392800000|2022-01-28 18:00:00|1112.88|1110.88|1120.11|1118.11|1123.73|1121.73|1112.27|1110.27|0
1643393100000|2022-01-28 18:05:00|1118.18|1116.18|1129.88|1127.88|1130.97|1128.97|1118.18|1116.18|0
1643393400000|2022-01-28 18:10:00|1129.76|1127.76|1129.39|1127.39|1131.69|1129.69|1127.95|1125.95|0
1643393700000|2022-01-28 18:15:00|1129.88|1127.88|1127.7|1125.7|1130.84|1128.84|1124.81|1122.81|0
1643394000000|2022-01-28 18:20:00|1126.38|1124.38|1122.27|1120.27|1127.1|1125.1|1117.45|1115.45|0
1643394300000|2022-01-28 18:25:00|1122.03|1120.03|1123|1121|1124.93|1122.93|1114.07|1112.07|0
1643394600000|2022-01-28 18:30:00|1123.72|1121.72|1129.27|1127.27|1133.38|1131.38|1123.72|1121.72|0
1643394900000|2022-01-28 18:35:00|1129.14|1127.14|1129.03|1127.03|1135.07|1133.07|1126.13|1124.13|0
1643395200000|2022-01-28 18:40:00|1129.27|1127.27|1128.54|1126.54|1130.23|1128.23|1124.44|1122.44|0
1643395500000|2022-01-28 18:45:00|1128.3|1126.3|1127.57|1125.57|1133.61|1131.61|1124.92|1122.92|0
1643395800000|2022-01-28 18:50:00|1127.81|1125.81|1131.68|1129.68|1134.93|1132.93|1126.12|1124.12|0
1643396100000|2022-01-28 18:55:00|1130.47|1128.47|1129.02|1127.02|1135.17|1133.17|1129.02|1127.02|0
1643396400000|2022-01-28 19:00:00|1129.5|1127.5|1124.19|1122.19|1137.23|1135.23|1124.19|1122.19|0
1643396700000|2022-01-28 19:05:00|1123.71|1121.71|1116.47|1114.47|1123.95|1121.95|1114.54|1112.54|0
1643397000000|2022-01-28 19:10:00|1116.58|1114.58|1107.79|1105.79|1117.55|1115.55|1107.55|1105.55|0
1643397300000|2022-01-28 19:15:00|1107.9|1105.9|1103.27|1101.27|1107.9|1105.9|1102.17|1100.17|0
1643397600000|2022-01-28 19:20:00|1103.39|1101.39|1092.2|1090.2|1103.39|1101.39|1092.2|1090.2|0
1643397900000|2022-01-28 19:25:00|1093.64|1091.64|1092.92|1090.92|1098.09|1096.09|1092.2|1090.2|0
1643398200000|2022-01-28 19:30:00|1093.27|1091.27|1092.91|1090.91|1098.69|1096.69|1086.42|1084.42|0
1643398500000|2022-01-28 19:35:00|1092.55|1090.55|1097.97|1095.97|1098.69|1096.69|1092.55|1090.55|0
1643398800000|2022-01-28 19:40:00|1098.93|1096.93|1111.7|1109.7|1113.14|1111.14|1098.93|1096.93|0
1643399100000|2022-01-28 19:45:00|1111.81|1109.81|1117.72|1115.72|1118.93|1116.93|1107.95|1105.95|0
1643399400000|2022-01-28 19:50:00|1118.08|1116.08|1117.24|1115.24|1122.07|1120.07|1113.26|1111.26|0
1643399700000|2022-01-28 19:55:00|1117.6|1115.6|1126.77|1124.77|1128.83|1126.83|1117.24|1115.24|0
1643400000000|2022-01-28 20:00:00|1127.14|1125.14|1129.93|1127.93|1132.32|1130.32|1123.99|1121.99|0
1643400300000|2022-01-28 20:05:00|1128.85|1126.85|1131.51|1129.51|1133.2|1131.2|1127.39|1125.39|0
1643400600000|2022-01-28 20:10:00|1131.99|1129.99|1126.66|1124.66|1131.99|1129.99|1122.19|1120.19|0
1643400900000|2022-01-28 20:15:00|1128.23|1126.23|1131.26|1129.26|1133.93|1131.93|1125.33|1123.33|0
1643401200000|2022-01-28 20:20:00|1131.38|1129.38|1141.19|1139.19|1141.92|1139.92|1128.84|1126.84|0
1643401500000|2022-01-28 20:25:00|1141.67|1139.67|1137.99|1135.99|1143.42|1141.42|1134.36|1132.36|0
1643401800000|2022-01-28 20:30:00|1137.02|1135.02|1146.47|1144.47|1148.66|1146.66|1125.89|1123.89|0
1643402100000|2022-01-28 20:35:00|1145.75|1143.75|1147.68|1145.68|1148.66|1146.66|1143.08|1141.08|0
1643402400000|2022-01-28 20:40:00|1147.44|1145.44|1154.47|1152.47|1155.69|1153.69|1147.2|1145.2|0
1643402700000|2022-01-28 20:45:00|1154.23|1152.23|1163.7|1161.7|1164.18|1162.18|1150.59|1148.59|0
1643403000000|2022-01-28 20:50:00|1163.94|1161.94|1171.85|1169.85|1172.58|1170.58|1163.94|1161.94|0
1643403300000|2022-01-28 20:55:00|1171.37|1169.37|1183.23|1181.23|1183.23|1181.23|1169.78|1167.78|0
1643403600000|2022-01-28 21:00:00|1183.71|1181.71|1181.52|1179.52|1184.32|1182.32|1176.65|1174.65|0
1643403900000|2022-01-28 21:05:00|1182.25|1180.25|1180.3|1178.3|1183.95|1181.95|1179.93|1177.93|0
1643404200000|2022-01-28 21:10:00|1180.66|1178.66|1172.15|1170.15|1180.66|1178.66|1171.79|1169.79|0
1643616300000|2022-01-31 08:05:00|1176.86|1174.86|1179.54|1177.54|1179.78|1177.78|1175.89|1173.89|0
1643616600000|2022-01-31 08:10:00|1180.03|1178.03|1180.27|1178.27|1184.04|1182.04|1179.54|1177.54|0
1643616900000|2022-01-31 08:15:00|1180.51|1178.51|1176.49|1174.49|1185.87|1183.87|1176.49|1174.49|0
1643617200000|2022-01-31 08:20:00|1176.73|1174.73|1178.56|1176.56|1182.7|1180.7|1173.94|1171.94|0
1643617500000|2022-01-31 08:25:00|1178.19|1176.19|1180.27|1178.27|1182.7|1180.7|1177.59|1175.59|0
1643617800000|2022-01-31 08:30:00|1180.02|1178.02|1181.72|1179.72|1182.33|1180.33|1178.8|1176.8|0
1643618100000|2022-01-31 08:35:00|1181.97|1179.97|1185.13|1183.13|1185.13|1183.13|1181.6|1179.6|0
1643618400000|2022-01-31 08:40:00|1184.89|1182.89|1186.59|1184.59|1186.59|1184.59|1182.94|1180.94|0
1643618700000|2022-01-31 08:45:00|1186.35|1184.35|1187.81|1185.81|1187.81|1185.81|1185.37|1183.37|0
1643619000000|2022-01-31 08:50:00|1187.57|1185.57|1190.73|1188.73|1191.22|1189.22|1185.86|1183.86|0
1643619300000|2022-01-31 08:55:00|1190.49|1188.49|1190.98|1188.98|1191.34|1189.34|1189.03|1187.03|0
1643619600000|2022-01-31 09:00:00|1191.22|1189.22|1192.92|1190.92|1193.66|1191.66|1189.51|1187.51|0
1643619900000|2022-01-31 09:05:00|1192.19|1190.19|1191.46|1189.46|1192.92|1190.92|1189.02|1187.02|0
1643620200000|2022-01-31 09:10:00|1191.7|1189.7|1193.41|1191.41|1193.41|1191.41|1190|1188|0
1643620500000|2022-01-31 09:15:00|1193.16|1191.16|1191.46|1189.46|1193.41|1191.41|1188.78|1186.78|0
1643620800000|2022-01-31 09:20:00|1191.21|1189.21|1189.99|1187.99|1192.19|1190.19|1188.53|1186.53|0
1643621100000|2022-01-31 09:25:00|1189.62|1187.62|1190.48|1188.48|1191.08|1189.08|1188.53|1186.53|0
1643621400000|2022-01-31 09:30:00|1190.72|1188.72|1189.86|1187.86|1191.45|1189.45|1187.55|1185.55|0
1643621700000|2022-01-31 09:35:00|1189.99|1187.99|1191.45|1189.45|1192.91|1190.91|1189.86|1187.86|0
1643622000000|2022-01-31 09:40:00|1191.21|1189.21|1188.04|1186.04|1192.91|1190.91|1188.04|1186.04|0
1643622300000|2022-01-31 09:45:00|1188.28|1186.28|1188.88|1186.88|1191.2|1189.2|1188.04|1186.04|0
1643622600000|2022-01-31 09:50:00|1188.77|1186.77|1183.4|1181.4|1189.25|1187.25|1181.94|1179.94|0
1643622900000|2022-01-31 09:55:00|1183.16|1181.16|1186.33|1184.33|1186.33|1184.33|1180.97|1178.97|0
1643623200000|2022-01-31 10:00:00|1186.57|1184.57|1187.05|1185.05|1187.3|1185.3|1183.89|1181.89|0
1643623500000|2022-01-31 10:05:00|1187.17|1185.17|1183.89|1181.89|1187.54|1185.54|1182.42|1180.42|0
1643623800000|2022-01-31 10:10:00|1183.64|1181.64|1182.67|1180.67|1183.89|1181.89|1178.77|1176.77|0
1643624100000|2022-01-31 10:15:00|1182.54|1180.54|1183.88|1181.88|1185.83|1183.83|1182.42|1180.42|0
1643624400000|2022-01-31 10:20:00|1183.64|1181.64|1181.56|1179.56|1184.61|1182.61|1178.77|1176.77|0
1643624700000|2022-01-31 10:25:00|1181.44|1179.44|1180.96|1178.96|1184.12|1182.12|1180.71|1178.71|0
1643625000000|2022-01-31 10:30:00|1180.71|1178.71|1180.47|1178.47|1181.8|1179.8|1177.3|1175.3|0
1643625300000|2022-01-31 10:35:00|1180.22|1178.22|1175.6|1173.6|1180.22|1178.22|1175.35|1173.35|0
1643625600000|2022-01-31 10:40:00|1175.47|1173.47|1179.25|1177.25|1181.2|1179.2|1174.38|1172.38|0
1643625900000|2022-01-31 10:45:00|1179.36|1177.36|1179.07|1177.07|1181.93|1179.93|1177.54|1175.54|0
1643626200000|2022-01-31 10:50:00|1178.71|1176.71|1178.46|1176.46|1180.9|1178.9|1176.76|1174.76|0
1643626500000|2022-01-31 10:55:00|1178.22|1176.22|1179.19|1177.19|1179.68|1177.68|1176.39|1174.39|0
1643626800000|2022-01-31 11:00:00|1177.73|1175.73|1175.54|1173.54|1181.62|1179.62|1174.56|1172.56|0
1643627100000|2022-01-31 11:05:00|1175.78|1173.78|1178.7|1176.7|1179.92|1177.92|1174.81|1172.81|0
1643627400000|2022-01-31 11:10:00|1178.46|1176.46|1173.34|1171.34|1180.28|1178.28|1173.1|1171.1|0
1643627700000|2022-01-31 11:15:00|1173.59|1171.59|1176.5|1174.5|1177.48|1175.48|1173.34|1171.34|0
1643628000000|2022-01-31 11:20:00|1175.29|1173.29|1173.83|1171.83|1178.21|1176.21|1173.83|1171.83|0
1643628300000|2022-01-31 11:25:00|1173.7|1171.7|1172.85|1170.85|1174.56|1172.56|1169.69|1167.69|0
1643628600000|2022-01-31 11:30:00|1172.61|1170.61|1174.31|1172.31|1174.43|1172.43|1170.9|1168.9|0
1643628900000|2022-01-31 11:35:00|1174.43|1172.43|1172.36|1170.36|1175.04|1173.04|1171.88|1169.88|0
1643629200000|2022-01-31 11:40:00|1173.09|1171.09|1170.41|1168.41|1174.42|1172.42|1170.41|1168.41|0
1643629500000|2022-01-31 11:45:00|1170.66|1168.66|1172.48|1170.48|1173.58|1171.58|1170.17|1168.17|0
1643629800000|2022-01-31 11:50:00|1172.23|1170.23|1172.84|1170.84|1175.39|1173.39|1172.12|1170.12|0
1643630100000|2022-01-31 11:55:00|1172.96|1170.96|1174.3|1172.3|1176.25|1174.25|1172.6|1170.6|0
1643630400000|2022-01-31 12:00:00|1174.06|1172.06|1168.22|1166.22|1176|1174|1168.22|1166.22|0
1643630700000|2022-01-31 12:05:00|1167.49|1165.49|1164.33|1162.33|1168.95|1166.95|1162.14|1160.14|0
1643631000000|2022-01-31 12:10:00|1164.2|1162.2|1162.62|1160.62|1167.49|1165.49|1162.5|1160.5|0
1643631300000|2022-01-31 12:15:00|1162.5|1160.5|1162.86|1160.86|1163.59|1161.59|1160.68|1158.68|0
1643631600000|2022-01-31 12:20:00|1164.08|1162.08|1158|1156|1164.08|1162.08|1155.33|1153.33|0
1643631900000|2022-01-31 12:25:00|1157.76|1155.76|1160.67|1158.67|1162.62|1160.62|1157.76|1155.76|0
1643632200000|2022-01-31 12:30:00|1160.79|1158.79|1164.56|1162.56|1165.05|1163.05|1159.22|1157.22|0
1643632500000|2022-01-31 12:35:00|1164.8|1162.8|1163.34|1161.34|1166.51|1164.51|1163.1|1161.1|0
1643632800000|2022-01-31 12:40:00|1163.22|1161.22|1164.07|1162.07|1164.19|1162.19|1160.06|1158.06|0
1643633100000|2022-01-31 12:45:00|1164.19|1162.19|1167.23|1165.23|1168.69|1166.69|1163.34|1161.34|0
1643633400000|2022-01-31 12:50:00|1166.5|1164.5|1166.26|1164.26|1168.93|1166.93|1165.04|1163.04|0
1643633700000|2022-01-31 12:55:00|1166.5|1164.5|1169.9|1167.9|1169.9|1167.9|1165.53|1163.53|0
1643634000000|2022-01-31 13:00:00|1170.87|1168.87|1165.04|1163.04|1171.36|1169.36|1165.04|1163.04|0
1643634300000|2022-01-31 13:05:00|1164.79|1162.79|1163.09|1161.09|1165.04|1163.04|1160.66|1158.66|0
1643634600000|2022-01-31 13:10:00|1163.82|1161.82|1168.19|1166.19|1168.44|1166.44|1163.82|1161.82|0
1643634900000|2022-01-31 13:15:00|1168.44|1166.44|1164.42|1162.42|1169.65|1167.65|1164.42|1162.42|0
1643635200000|2022-01-31 13:20:00|1164.3|1162.3|1165.03|1163.03|1166.98|1164.98|1163.82|1161.82|0
1643635500000|2022-01-31 13:25:00|1165.27|1163.27|1166|1164|1166|1164|1163.44|1161.44|0
1643635800000|2022-01-31 13:30:00|1166.73|1164.73|1174.76|1172.76|1175.49|1173.49|1165.27|1163.27|0
1643636100000|2022-01-31 13:35:00|1174.51|1172.51|1173.34|1171.34|1176.27|1174.27|1172.68|1170.68|0
1643636400000|2022-01-31 13:40:00|1173.59|1171.59|1172.13|1170.13|1175.54|1173.54|1170.91|1168.91|0
1643636700000|2022-01-31 13:45:00|1172.37|1170.37|1172.12|1170.12|1173.83|1171.83|1168.47|1166.47|0
1643637000000|2022-01-31 13:50:00|1172.37|1170.37|1172.24|1170.24|1175.04|1173.04|1171.88|1169.88|0
1643637300000|2022-01-31 13:55:00|1172.61|1170.61|1172.51|1170.51|1175.53|1173.53|1171.39|1169.39|0
1643637600000|2022-01-31 14:00:00|1173|1171|1173.48|1171.48|1173.73|1171.73|1169.59|1167.59|0
1643637900000|2022-01-31 14:05:00|1173.73|1171.73|1175.56|1173.56|1176.78|1174.78|1173.24|1171.24|0
1643638200000|2022-01-31 14:10:00|1175.08|1173.08|1171.91|1169.91|1175.56|1173.56|1171.91|1169.91|0
1643638500000|2022-01-31 14:15:00|1171.67|1169.67|1170.69|1168.69|1173.61|1171.61|1170.69|1168.69|0
1643638800000|2022-01-31 14:20:00|1170.45|1168.45|1170.2|1168.2|1171.67|1169.67|1168.01|1166.01|0
1643639100000|2022-01-31 14:25:00|1170.45|1168.45|1174.46|1172.46|1175.07|1173.07|1170.2|1168.2|0
1643639400000|2022-01-31 14:30:00|1172.64|1170.64|1177.75|1175.75|1177.75|1175.75|1162.42|1160.42|0
1643639700000|2022-01-31 14:35:00|1179.21|1177.21|1182.62|1180.62|1183.84|1181.84|1177.5|1175.5|0
1643640000000|2022-01-31 14:40:00|1182.86|1180.86|1184.08|1182.08|1187.49|1185.49|1182.37|1180.37|0
1643640300000|2022-01-31 14:45:00|1185.9|1183.9|1179.32|1177.32|1187.12|1185.12|1178.72|1176.72|0
1643640600000|2022-01-31 14:50:00|1179.2|1177.2|1190.36|1188.36|1192.36|1190.36|1178.72|1176.72|0
1643640900000|2022-01-31 14:55:00|1190.84|1188.84|1196.45|1194.45|1196.45|1194.45|1188.65|1186.65|0
1643641200000|2022-01-31 15:00:00|1197.18|1195.18|1202.67|1200.67|1204.99|1202.99|1195.96|1193.96|0
1643641500000|2022-01-31 15:05:00|1202.54|1200.54|1211.46|1209.46|1211.46|1209.46|1199.74|1197.74|0
1643641800000|2022-01-31 15:10:00|1211.95|1209.95|1209.99|1207.99|1212.93|1210.93|1207.06|1205.06|0
1643642100000|2022-01-31 15:15:00|1210.36|1208.36|1208.64|1206.64|1215.37|1213.37|1208.64|1206.64|0
1643642400000|2022-01-31 15:20:00|1209.87|1207.87|1216.64|1214.64|1220.26|1218.26|1209.26|1207.26|0
1643642700000|2022-01-31 15:25:00|1216.88|1214.88|1206.58|1204.58|1218.11|1216.11|1206.58|1204.58|0
1643643000000|2022-01-31 15:30:00|1206.33|1204.33|1210.36|1208.36|1211.95|1209.95|1203.89|1201.89|0
1643643300000|2022-01-31 15:35:00|1210.48|1208.48|1206.22|1204.22|1213.66|1211.66|1205.85|1203.85|0
1643643600000|2022-01-31 15:40:00|1205.25|1203.25|1209.19|1207.19|1209.19|1207.19|1202.31|1200.31|0
1643643900000|2022-01-31 15:45:00|1208.46|1206.46|1205.36|1203.36|1208.46|1206.46|1201.12|1199.12|0
1643644200000|2022-01-31 15:50:00|1205.24|1203.24|1213.32|1211.32|1215.52|1213.52|1204.75|1202.75|0
1643644500000|2022-01-31 15:55:00|1213.81|1211.81|1213.23|1211.23|1214.66|1212.66|1207.11|1205.11|0
1643644800000|2022-01-31 16:00:00|1212.74|1210.74|1214.32|1212.32|1216.41|1214.41|1212.74|1210.74|0
1643645100000|2022-01-31 16:05:00|1214.94|1212.94|1209.8|1207.8|1215.19|1213.19|1209.8|1207.8|0
1643645400000|2022-01-31 16:10:00|1209.31|1207.31|1210.53|1208.53|1211.51|1209.51|1203.43|1201.43|0
1643645700000|2022-01-31 16:15:00|1210.04|1208.04|1205.39|1203.39|1211.02|1209.02|1204.16|1202.16|0
1643646000000|2022-01-31 16:20:00|1205.5|1203.5|1203.33|1201.33|1208.57|1206.57|1201.7|1199.7|0
1643646300000|2022-01-31 16:25:00|1203.08|1201.08|1203.57|1201.57|1207.25|1205.25|1201.61|1199.61|0
1643646600000|2022-01-31 16:30:00|1203.33|1201.33|1213.37|1211.37|1214.84|1212.84|1201.12|1199.12|0
1643646900000|2022-01-31 16:35:00|1213.12|1211.12|1211.16|1209.16|1214.84|1212.84|1209.45|1207.45|0
1643647200000|2022-01-31 16:40:00|1210.67|1208.67|1214.84|1212.84|1214.95|1212.95|1209.69|1207.69|0
1643647500000|2022-01-31 16:45:00|1213.61|1211.61|1219|1217|1219.49|1217.49|1212.14|1210.14|0
1643647800000|2022-01-31 16:50:00|1219.25|1217.25|1228.07|1226.07|1228.07|1226.07|1218.27|1216.27|0
1643648100000|2022-01-31 16:55:00|1227.83|1225.83|1228.32|1226.32|1229.05|1227.05|1227.21|1225.21|0
1643648400000|2022-01-31 17:00:00|1228.56|1226.56|1226.35|1224.35|1228.81|1226.81|1224.15|1222.15|0
1643648700000|2022-01-31 17:05:00|1226.84|1224.84|1221.69|1219.69|1228.32|1226.32|1221.69|1219.69|0
1643649000000|2022-01-31 17:10:00|1222.18|1220.18|1222.18|1220.18|1225.62|1223.62|1220.96|1218.96|0
1643649300000|2022-01-31 17:15:00|1222.43|1220.43|1229.16|1227.16|1230.52|1228.52|1221.45|1219.45|0
1643649600000|2022-01-31 17:20:00|1229.03|1227.03|1221.43|1219.43|1229.03|1227.03|1219.35|1217.35|0
1643649900000|2022-01-31 17:25:00|1221.31|1219.31|1224.25|1222.25|1225.23|1223.23|1218.36|1216.36|0
1643650200000|2022-01-31 17:30:00|1224.74|1222.74|1221.06|1219.06|1226.95|1224.95|1219.95|1217.95|0
1643650500000|2022-01-31 17:35:00|1221.3|1219.3|1225.47|1223.47|1225.72|1223.72|1220.08|1218.08|0
1643650800000|2022-01-31 17:40:00|1225.59|1223.59|1225.23|1223.23|1227.68|1225.68|1223.76|1221.76|0
1643651100000|2022-01-31 17:45:00|1225.72|1223.72|1232.59|1230.59|1232.59|1230.59|1225.72|1223.72|0
1643651400000|2022-01-31 17:50:00|1232.34|1230.34|1233.32|1231.32|1233.57|1231.57|1229.64|1227.64|0
1643651700000|2022-01-31 17:55:00|1233.57|1231.57|1234.3|1232.3|1236.02|1234.02|1232.83|1230.83|0
1643652000000|2022-01-31 18:00:00|1234.06|1232.06|1230.62|1228.62|1234.06|1232.06|1228.9|1226.9|0
1643652300000|2022-01-31 18:05:00|1230.87|1228.87|1231.85|1229.85|1233.07|1231.07|1229.39|1227.39|0
1643652600000|2022-01-31 18:10:00|1231.6|1229.6|1230.37|1228.37|1232.46|1230.46|1227.43|1225.43|0
1643652900000|2022-01-31 18:15:00|1232.34|1230.34|1234.3|1232.3|1234.54|1232.54|1229.15|1227.15|0
1643653200000|2022-01-31 18:20:00|1234.79|1232.79|1235.03|1233.03|1236.02|1234.02|1233.19|1231.19|0
1643653500000|2022-01-31 18:25:00|1235.28|1233.28|1229.18|1227.18|1236.75|1234.75|1229.18|1227.18|0
1643653800000|2022-01-31 18:30:00|1229.54|1227.54|1228.4|1226.4|1231.74|1229.74|1227.17|1225.17|0
1643654100000|2022-01-31 18:35:00|1229.01|1227.01|1232.57|1230.57|1235.51|1233.51|1226.68|1224.68|0
1643654400000|2022-01-31 18:40:00|1232.81|1230.81|1230.11|1228.11|1236.74|1234.74|1230.11|1228.11|0
1643654700000|2022-01-31 18:45:00|1229.62|1227.62|1233.3|1231.3|1233.79|1231.79|1229.62|1227.62|0
1643655000000|2022-01-31 18:50:00|1233.17|1231.17|1231.83|1229.83|1234.28|1232.28|1230.6|1228.6|0
1643655300000|2022-01-31 18:55:00|1232.07|1230.07|1234.03|1232.03|1234.28|1232.28|1231.34|1229.34|0
1643655600000|2022-01-31 19:00:00|1234.77|1232.77|1235.01|1233.01|1236.24|1234.24|1233.05|1231.05|0
1643655900000|2022-01-31 19:05:00|1234.28|1232.28|1240.28|1238.28|1242.13|1240.13|1234.28|1232.28|0
1643656200000|2022-01-31 19:10:00|1240.17|1238.17|1239.23|1237.23|1241.58|1239.58|1238.49|1236.49|0
1643656500000|2022-01-31 19:15:00|1238.81|1236.81|1240.77|1238.77|1241.76|1239.76|1238.32|1236.32|0
1643656800000|2022-01-31 19:20:00|1240.28|1238.28|1242.49|1240.49|1243.72|1241.72|1238.07|1236.07|0
1643657100000|2022-01-31 19:25:00|1242.25|1240.25|1244.21|1242.21|1244.45|1242.45|1240.77|1238.77|0
1643657400000|2022-01-31 19:30:00|1244.45|1242.45|1243.47|1241.47|1244.45|1242.45|1241.26|1239.26|0
1643657700000|2022-01-31 19:35:00|1243.72|1241.72|1242.49|1240.49|1244.45|1242.45|1241.75|1239.75|0
1643658000000|2022-01-31 19:40:00|1242.98|1240.98|1243.59|1241.59|1243.71|1241.71|1241.75|1239.75|0
1643658300000|2022-01-31 19:45:00|1243.47|1241.47|1240.77|1238.77|1244.2|1242.2|1239.54|1237.54|0
1643658600000|2022-01-31 19:50:00|1241.01|1239.01|1239.78|1237.78|1242.24|1240.24|1238.92|1236.92|0
1643658900000|2022-01-31 19:55:00|1240.03|1238.03|1241.5|1239.5|1243.47|1241.47|1240.03|1238.03|0
1643659200000|2022-01-31 20:00:00|1241.37|1239.37|1242.24|1240.24|1243.46|1241.46|1240.27|1238.27|0
1643659500000|2022-01-31 20:05:00|1241.99|1239.99|1232.91|1230.91|1242.97|1240.97|1232.91|1230.91|0
1643659800000|2022-01-31 20:10:00|1233.64|1231.64|1222.6|1220.6|1234.87|1232.87|1221.38|1219.38|0
1643660100000|2022-01-31 20:15:00|1222.85|1220.85|1220.88|1218.88|1226.77|1224.77|1218.43|1216.43|0
1643660400000|2022-01-31 20:20:00|1220.39|1218.39|1233.03|1231.03|1234.26|1232.26|1220.39|1218.39|0
1643660700000|2022-01-31 20:25:00|1232.9|1230.9|1232.66|1230.66|1236.47|1234.47|1230.2|1228.2|0
1643661000000|2022-01-31 20:30:00|1232.9|1230.9|1244.82|1242.82|1245.06|1243.06|1228.37|1226.37|0
1643661300000|2022-01-31 20:35:00|1244.33|1242.33|1240.72|1238.72|1245.55|1243.55|1237.95|1235.95|0
1643661600000|2022-01-31 20:40:00|1240.47|1238.47|1241.7|1239.7|1243.67|1241.67|1238.26|1236.26|0
1643661900000|2022-01-31 20:45:00|1242.44|1240.44|1250.06|1248.06|1250.06|1248.06|1240.47|1238.47|0
1643662200000|2022-01-31 20:50:00|1249.81|1247.81|1260.39|1258.39|1261.62|1259.62|1249.81|1247.81|0
1643662500000|2022-01-31 20:55:00|1260.63|1258.63|1258.64|1256.64|1262.46|1260.46|1255.82|1253.82|0
1643662800000|2022-01-31 21:00:00|1256.07|1254.07|1249.43|1247.43|1256.07|1254.07|1247.46|1245.46|0
1643663100000|2022-01-31 21:05:00|1249.18|1247.18|1253.11|1251.11|1253.61|1251.61|1248.94|1246.94|0
1643663400000|2022-01-31 21:10:00|1253.36|1251.36|1246.72|1244.72|1253.85|1251.85|1245.98|1243.98|0
1643663700000|2022-01-31 21:15:00|1247.51|1244.91|1248.12|1245.52|1249.23|1246.63|1247.02|1244.42|0
1643664000000|2022-01-31 21:20:00|1247.76|1245.16|1248.49|1245.89|1249.23|1246.63|1247.27|1244.67|0
1643664300000|2022-01-31 21:25:00|1248.74|1246.14|1248.98|1246.38|1249.48|1246.88|1248|1245.4|0
1643664600000|2022-01-31 21:30:00|1248.86|1246.26|1248.25|1245.65|1249.23|1246.63|1248|1245.4|0
1643664900000|2022-01-31 21:35:00|1248.12|1245.52|1247.51|1244.91|1250.46|1247.86|1247.26|1244.66|0
1643665200000|2022-01-31 21:40:00|1247.26|1244.66|1247.51|1244.91|1248.49|1245.89|1247.02|1244.42|0
1643665500000|2022-01-31 21:45:00|1247.75|1245.15|1247.01|1244.41|1248.24|1245.64|1246.52|1243.92|0
1643665800000|2022-01-31 21:50:00|1246.89|1244.29|1246.03|1243.43|1247.01|1244.41|1246.03|1243.43|0
1643666100000|2022-01-31 21:55:00|1246.28|1243.68|1247.55|1244.95|1247.62|1245.02|1246.03|1243.43|0
1643666400000|2022-01-31 22:00:00|1246.92|1244.32|1246.89|1244.29|1248.02|1245.42|1246.86|1244.26|0
1643666700000|2022-01-31 22:05:00|1246.75|1244.15|1246.65|1244.05|1246.89|1244.29|1246.46|1243.86|0
1643667000000|2022-01-31 22:10:00|1246.57|1243.97|1246.82|1244.22|1247.22|1244.62|1246.39|1243.79|0
1643667300000|2022-01-31 22:15:00|1246.86|1244.26|1247.07|1244.47|1247.07|1244.47|1246.86|1244.26|0
1643667600000|2022-01-31 22:20:00|1247.17|1244.57|1247.36|1244.76|1247.61|1245.01|1247.04|1244.44|0
1643667900000|2022-01-31 22:25:00|1246.97|1244.37|1247.53|1244.93|1247.53|1244.93|1246.93|1244.33|0
1643668200000|2022-01-31 22:30:00|1247.63|1245.03|1247.96|1245.36|1248.32|1245.72|1247.21|1244.61|0
1643668500000|2022-01-31 22:35:00|1248.35|1245.75|1249.65|1247.05|1249.65|1247.05|1248.1|1245.5|0
1643668800000|2022-01-31 22:40:00|1249.86|1247.26|1249.4|1246.8|1249.86|1247.26|1248.82|1246.22|0
1643669100000|2022-01-31 22:45:00|1249.29|1246.69|1249.32|1246.72|1249.9|1247.3|1249.18|1246.58|0
1643669400000|2022-01-31 22:50:00|1249.36|1246.76|1248.81|1246.21|1249.58|1246.98|1248.81|1246.21|0
1643669700000|2022-01-31 22:55:00|1248.74|1246.14|1248.35|1245.75|1248.81|1246.21|1248.25|1245.65|0
1643670000000|2022-01-31 23:00:00|1248.84|1246.24|1248.59|1245.99|1251.91|1249.31|1248.1|1245.5|0
1643670300000|2022-01-31 23:05:00|1248.47|1245.87|1251.67|1249.07|1252.16|1249.56|1247.11|1244.51|0
1643670600000|2022-01-31 23:10:00|1251.91|1249.31|1247.24|1244.64|1252.4|1249.8|1246.99|1244.39|0
1643670900000|2022-01-31 23:15:00|1247.49|1244.89|1247.85|1245.25|1249.45|1246.85|1247.49|1244.89|0
1643671200000|2022-01-31 23:20:00|1247.98|1245.38|1249.45|1246.85|1250.68|1248.08|1247.98|1245.38|0
1643671500000|2022-01-31 23:25:00|1249.7|1247.1|1247.73|1245.13|1251.17|1248.57|1246.99|1244.39|0
1643671800000|2022-01-31 23:30:00|1247.85|1245.25|1246.5|1243.9|1248.96|1246.36|1244.78|1242.18|0
1643672100000|2022-01-31 23:35:00|1245.88|1243.28|1248.46|1245.86|1248.71|1246.11|1245.76|1243.16|0
1643672400000|2022-01-31 23:40:00|1248.95|1246.35|1249.2|1246.6|1249.2|1246.6|1246.99|1244.39|0
1643672700000|2022-01-31 23:45:00|1248.95|1246.35|1248.95|1246.35|1249.2|1246.6|1248.46|1245.86|0
1643673000000|2022-01-31 23:50:00|1248.82|1246.22|1248.71|1246.11|1249.94|1247.34|1248.21|1245.61|0
1643673300000|2022-01-31 23:55:00|1248.82|1246.22|1248.95|1246.35|1249.44|1246.84|1247.97|1245.37|0
1643673600000|2022-02-01 00:00:00|1249.2|1246.6|1248.58|1245.98|1249.69|1247.09|1248.46|1245.86|0
1643673900000|2022-02-01 00:05:00|1248.82|1246.22|1247.72|1245.12|1249.69|1247.09|1247.47|1244.87|0
1643674200000|2022-02-01 00:10:00|1247.96|1245.36|1248.21|1245.61|1248.95|1246.35|1247.23|1244.63|0
1643674500000|2022-02-01 00:15:00|1247.84|1245.24|1248.21|1245.61|1249.93|1247.33|1247.84|1245.24|0
1643674800000|2022-02-01 00:20:00|1248.33|1245.73|1249.44|1246.84|1249.44|1246.84|1247.72|1245.12|0
1643675100000|2022-02-01 00:25:00|1249.19|1246.59|1249.19|1246.59|1249.68|1247.08|1248.7|1246.1|0
1643675400000|2022-02-01 00:30:00|1249.06|1246.46|1248.57|1245.97|1249.44|1246.84|1247.96|1245.36|0
1643675700000|2022-02-01 00:35:00|1248.7|1246.1|1248.7|1246.1|1249.43|1246.83|1247.96|1245.36|0
1643676000000|2022-02-01 00:40:00|1248.57|1245.97|1248.2|1245.6|1249.06|1246.46|1247.96|1245.36|0
1643676300000|2022-02-01 00:45:00|1248.45|1245.85|1250.53|1247.93|1251.15|1248.55|1248.45|1245.85|0
1643676600000|2022-02-01 00:50:00|1250.66|1248.06|1249.43|1246.83|1251.89|1249.29|1249.43|1246.83|0
1643676900000|2022-02-01 00:55:00|1249.92|1247.32|1250.17|1247.57|1250.66|1248.06|1249.67|1247.07|0
1643677200000|2022-02-01 01:00:00|1250.04|1247.44|1249.18|1246.58|1250.41|1247.81|1247.95|1245.35|0
1643677500000|2022-02-01 01:05:00|1249.3|1246.7|1247.46|1244.86|1249.43|1246.83|1247.46|1244.86|0
1643677800000|2022-02-01 01:10:00|1247.71|1245.11|1248.81|1246.21|1249.3|1246.7|1247.46|1244.86|0
1643678100000|2022-02-01 01:15:00|1248.69|1246.09|1249.18|1246.58|1249.67|1247.07|1248.44|1245.84|0
1643678400000|2022-02-01 01:20:00|1249.05|1246.45|1246.23|1243.63|1249.42|1246.82|1245.49|1242.89|0
1643678700000|2022-02-01 01:25:00|1245.98|1243.38|1245|1242.4|1246.23|1243.63|1243.03|1240.43|0
1643679000000|2022-02-01 01:30:00|1245.24|1242.64|1244.87|1242.27|1245.49|1242.89|1242.29|1239.69|0
1643679300000|2022-02-01 01:35:00|1245.24|1242.64|1245|1242.4|1245.49|1242.89|1243.77|1241.17|0
1643679600000|2022-02-01 01:40:00|1244.62|1242.02|1242.78|1240.18|1245.49|1242.89|1242.78|1240.18|0
1643679900000|2022-02-01 01:45:00|1242.9|1240.3|1241.31|1238.71|1243.52|1240.92|1239.34|1236.74|0
1643680200000|2022-02-01 01:50:00|1241.06|1238.46|1236.15|1233.55|1241.31|1238.71|1236.15|1233.55|0
1643680500000|2022-02-01 01:55:00|1235.9|1233.3|1237.62|1235.02|1237.87|1235.27|1235.9|1233.3|0
1643680800000|2022-02-01 02:00:00|1237.37|1234.77|1237.13|1234.53|1239.09|1236.49|1236.88|1234.28|0
1643681100000|2022-02-01 02:05:00|1237.37|1234.77|1236.88|1234.28|1237.62|1235.02|1235.16|1232.56|0
1643681400000|2022-02-01 02:10:00|1236.75|1234.15|1238.84|1236.24|1238.84|1236.24|1236.63|1234.03|0
1643681700000|2022-02-01 02:15:00|1238.6|1236|1239.83|1237.23|1240.81|1238.21|1238.6|1236|0
1643682000000|2022-02-01 02:20:00|1239.58|1236.98|1240.32|1237.72|1240.32|1237.72|1238.84|1236.24|0
1643682300000|2022-02-01 02:25:00|1240.43|1237.83|1240.56|1237.96|1241.66|1239.06|1240.31|1237.71|0
1643682600000|2022-02-01 02:30:00|1240.31|1237.71|1239.33|1236.73|1240.81|1238.21|1238.59|1235.99|0
1643682900000|2022-02-01 02:35:00|1239.09|1236.49|1241.41|1238.81|1241.54|1238.94|1236.87|1234.27|0
1643683200000|2022-02-01 02:40:00|1241.3|1238.7|1240.18|1237.58|1241.54|1238.94|1239.08|1236.48|0
1643683500000|2022-02-01 02:45:00|1239.82|1237.22|1241.05|1238.45|1241.05|1238.45|1238.95|1236.35|0
1643683800000|2022-02-01 02:50:00|1240.8|1238.2|1238.83|1236.23|1240.8|1238.2|1238.59|1235.99|0
1643684100000|2022-02-01 02:55:00|1238.59|1235.99|1239.82|1237.22|1239.82|1237.22|1238.34|1235.74|0
1643684400000|2022-02-01 03:00:00|1240.06|1237.46|1239.08|1236.48|1240.31|1237.71|1238.59|1235.99|0
1643684700000|2022-02-01 03:05:00|1239.2|1236.6|1239.08|1236.48|1240.55|1237.95|1238.83|1236.23|0
1643685000000|2022-02-01 03:10:00|1239.32|1236.72|1239.57|1236.97|1240.3|1237.7|1238.59|1235.99|0
1643685300000|2022-02-01 03:15:00|1239.81|1237.21|1240.79|1238.19|1240.79|1238.19|1239.32|1236.72|0
1643685600000|2022-02-01 03:20:00|1242.51|1239.91|1245.22|1242.62|1245.71|1243.11|1242.27|1239.67|0
1643685900000|2022-02-01 03:25:00|1244.97|1242.37|1243.25|1240.65|1246.69|1244.09|1242.02|1239.42|0
1643686200000|2022-02-01 03:30:00|1243.37|1240.77|1242.76|1240.16|1244.84|1242.24|1242.14|1239.54|0
1643686500000|2022-02-01 03:35:00|1242.63|1240.03|1243.49|1240.89|1243.99|1241.39|1240.55|1237.95|0
1643686800000|2022-02-01 03:40:00|1243.37|1240.77|1243.25|1240.65|1243.74|1241.14|1242.26|1239.66|0
1643687100000|2022-02-01 03:45:00|1243.36|1240.76|1243.74|1241.14|1244.1|1241.5|1243.12|1240.52|0
1643687400000|2022-02-01 03:50:00|1243.85|1241.25|1246.19|1243.59|1246.56|1243.96|1243.74|1241.14|0
1643687700000|2022-02-01 03:55:00|1246.44|1243.84|1247.18|1244.58|1247.67|1245.07|1245.95|1243.35|0
1643688000000|2022-02-01 04:00:00|1247.29|1244.69|1246.55|1243.95|1247.67|1245.07|1246.19|1243.59|0
1643688300000|2022-02-01 04:05:00|1246.19|1243.59|1244.47|1241.87|1246.93|1244.33|1244.22|1241.62|0
1643688600000|2022-02-01 04:10:00|1244.34|1241.74|1244.96|1242.36|1245.94|1243.34|1243.98|1241.38|0
1643688900000|2022-02-01 04:15:00|1245.08|1242.48|1246.8|1244.2|1247.17|1244.57|1244.96|1242.36|0
1643689200000|2022-02-01 04:20:00|1246.68|1244.08|1248.15|1245.55|1248.4|1245.8|1246.68|1244.08|0
1643689500000|2022-02-01 04:25:00|1248.4|1245.8|1247.53|1244.93|1248.4|1245.8|1246.92|1244.32|0
1643689800000|2022-02-01 04:30:00|1247.41|1244.81|1246.43|1243.83|1248.15|1245.55|1246.43|1243.83|0
1643690100000|2022-02-01 04:35:00|1246.18|1243.58|1246.67|1244.07|1247.41|1244.81|1245.94|1243.34|0
1643690400000|2022-02-01 04:40:00|1246.43|1243.83|1246.18|1243.58|1246.67|1244.07|1245.45|1242.85|0
1643690700000|2022-02-01 04:45:00|1246.05|1243.45|1244.71|1242.11|1246.18|1243.58|1244.71|1242.11|0
1643691000000|2022-02-01 04:50:00|1245.07|1242.47|1246.54|1243.94|1246.92|1244.32|1244.46|1241.86|0
1643691300000|2022-02-01 04:55:00|1246.67|1244.07|1246.72|1244.12|1247.23|1244.63|1245.01|1242.41|0
1643691600000|2022-02-01 05:00:00|1246.47|1243.87|1247.08|1244.48|1248.45|1245.85|1246.23|1243.63|0
1643691900000|2022-02-01 05:05:00|1247.21|1244.61|1244.69|1242.09|1247.21|1244.61|1244.69|1242.09|0
1643692200000|2022-02-01 05:10:00|1244.94|1242.34|1246.42|1243.82|1246.54|1243.94|1244.69|1242.09|0
1643692500000|2022-02-01 05:15:00|1246.17|1243.57|1245.68|1243.08|1246.54|1243.94|1245.68|1243.08|0
1643692800000|2022-02-01 05:20:00|1245.92|1243.32|1246.29|1243.69|1247.16|1244.56|1245.92|1243.32|0
1643693100000|2022-02-01 05:25:00|1246.42|1243.82|1245.79|1243.19|1246.42|1243.82|1245.68|1243.08|0
1643693400000|2022-02-01 05:30:00|1245.92|1243.32|1246.91|1244.31|1247.16|1244.56|1245.43|1242.83|0
1643693700000|2022-02-01 05:35:00|1247.16|1244.56|1246.91|1244.31|1247.16|1244.56|1245.92|1243.32|0
1643694000000|2022-02-01 05:40:00|1246.66|1244.06|1246.41|1243.81|1246.91|1244.31|1245.92|1243.32|0
1643694300000|2022-02-01 05:45:00|1246.17|1243.57|1246.29|1243.69|1247.15|1244.55|1246.17|1243.57|0
1643694600000|2022-02-01 05:50:00|1246.41|1243.81|1247.65|1245.05|1248.14|1245.54|1246.41|1243.81|0
1643694900000|2022-02-01 05:55:00|1247.4|1244.8|1248.88|1246.28|1249.62|1247.02|1247.4|1244.8|0
1643695200000|2022-02-01 06:00:00|1247.89|1245.29|1249.49|1246.89|1251.6|1249|1247.89|1245.29|0
1643695500000|2022-02-01 06:05:00|1249.62|1247.02|1249.13|1246.53|1249.87|1247.27|1248.88|1246.28|0
1643695800000|2022-02-01 06:10:00|1248.88|1246.28|1246.41|1243.81|1249.13|1246.53|1245.54|1242.94|0
1643696100000|2022-02-01 06:15:00|1246.66|1244.06|1245.67|1243.07|1246.9|1244.3|1244.55|1241.95|0
1643696400000|2022-02-01 06:20:00|1245.79|1243.19|1245.42|1242.82|1246.41|1243.81|1244.8|1242.2|0
1643696700000|2022-02-01 06:25:00|1245.54|1242.94|1245.17|1242.57|1246.65|1244.05|1245.17|1242.57|0
1643697000000|2022-02-01 06:30:00|1245.42|1242.82|1244.68|1242.08|1245.91|1243.31|1244.18|1241.58|0
1643697300000|2022-02-01 06:35:00|1244.92|1242.32|1246.9|1244.3|1246.9|1244.3|1244.43|1241.83|0
1643697600000|2022-02-01 06:40:00|1247.02|1244.42|1246.9|1244.3|1247.15|1244.55|1246.16|1243.56|0
1643697900000|2022-02-01 06:45:00|1246.77|1244.17|1246.4|1243.8|1247.26|1244.66|1246.16|1243.56|0
1643698200000|2022-02-01 06:50:00|1246.52|1243.92|1248|1245.4|1248.13|1245.53|1246.16|1243.56|0
1643698500000|2022-02-01 06:55:00|1248.13|1245.53|1248.38|1245.78|1248.63|1246.03|1246.9|1244.3|0
1643698800000|2022-02-01 07:00:00|1248.87|1246.27|1250.11|1247.51|1252.08|1249.48|1247.14|1244.54|0
1643699100000|2022-02-01 07:05:00|1249.86|1247.26|1252.94|1250.34|1253.07|1250.47|1249.86|1247.26|0
1643699400000|2022-02-01 07:10:00|1253.07|1250.47|1257.52|1254.92|1258.75|1256.15|1253.07|1250.47|0
1643699700000|2022-02-01 07:15:00|1257.27|1254.67|1258.37|1255.77|1259|1256.4|1256.77|1254.17|0
1643700000000|2022-02-01 07:20:00|1258.26|1255.66|1258.87|1256.27|1259.12|1256.52|1256.77|1254.17|0
1643700300000|2022-02-01 07:25:00|1258.5|1255.9|1258.01|1255.41|1259.61|1257.01|1257.51|1254.91|0
1643700600000|2022-02-01 07:30:00|1257.88|1255.28|1257.26|1254.66|1258.5|1255.9|1256.77|1254.17|0
1643700900000|2022-02-01 07:35:00|1257.51|1254.91|1257.26|1254.66|1257.88|1255.28|1256.77|1254.17|0
1643701200000|2022-02-01 07:40:00|1257.51|1254.91|1256.52|1253.92|1258|1255.4|1256.28|1253.68|0
1643701500000|2022-02-01 07:45:00|1256.77|1254.17|1258|1255.4|1259.11|1256.51|1254.3|1251.7|0
1643701800000|2022-02-01 07:50:00|1258.25|1255.65|1252.19|1249.59|1258.25|1255.65|1251.33|1248.73|0
1643702100000|2022-02-01 07:55:00|1252.44|1249.84|1253.8|1251.2|1254.05|1251.45|1252.07|1249.47|0
1643702400000|2022-02-01 08:00:00|1253.06|1250.46|1257.51|1254.91|1258|1255.4|1250.84|1248.24|0
1643702700000|2022-02-01 08:05:00|1257.21|1255.21|1264|1262|1264.13|1262.13|1256.09|1254.09|0
1643703000000|2022-02-01 08:10:00|1264.13|1262.13|1265.79|1263.79|1267.09|1265.09|1264|1262|0
1643703300000|2022-02-01 08:15:00|1265.92|1263.92|1263.15|1261.15|1266.78|1264.78|1260.93|1258.93|0
1643703600000|2022-02-01 08:20:00|1263.4|1261.4|1264.14|1262.14|1267.6|1265.6|1263.4|1261.4|0
1643703900000|2022-02-01 08:25:00|1264.39|1262.39|1263.89|1261.89|1265.87|1263.87|1261.42|1259.42|0
1643704200000|2022-02-01 08:30:00|1264.01|1262.01|1264.01|1262.01|1266.36|1264.36|1262.41|1260.41|0
1643704500000|2022-02-01 08:35:00|1264.14|1262.14|1261.42|1259.42|1264.88|1262.88|1260.92|1258.92|0
1643704800000|2022-02-01 08:40:00|1261.29|1259.29|1264.01|1262.01|1265.62|1263.62|1259.69|1257.69|0
1643705100000|2022-02-01 08:45:00|1264.13|1262.13|1262.65|1260.65|1264.5|1262.5|1261.91|1259.91|0
1643705400000|2022-02-01 08:50:00|1262.9|1260.9|1260.18|1258.18|1263.15|1261.15|1259.06|1257.06|0
1643705700000|2022-02-01 08:55:00|1261.17|1259.17|1262.65|1260.65|1263.76|1261.76|1259.19|1257.19|0
1643706000000|2022-02-01 09:00:00|1262.9|1260.9|1260.79|1258.79|1264.13|1262.13|1258.94|1256.94|0
1643706300000|2022-02-01 09:05:00|1260.92|1258.92|1258.07|1256.07|1261.17|1259.17|1257.33|1255.33|0
1643706600000|2022-02-01 09:10:00|1258.45|1256.45|1257.08|1255.08|1260.92|1258.92|1256.59|1254.59|0
1643706900000|2022-02-01 09:15:00|1256.84|1254.84|1256.83|1254.83|1259.19|1257.19|1255.97|1253.97|0
1643707200000|2022-02-01 09:20:00|1256.96|1254.96|1252.27|1250.27|1257.95|1255.95|1251.03|1249.03|0
1643707500000|2022-02-01 09:25:00|1251.65|1249.65|1243.38|1241.38|1253.5|1251.5|1243.38|1241.38|0
1643707800000|2022-02-01 09:30:00|1243.5|1241.5|1243.62|1241.62|1245.72|1243.72|1242.26|1240.26|0
1643708100000|2022-02-01 09:35:00|1243.38|1241.38|1245.6|1243.6|1248.81|1246.81|1243.38|1241.38|0
1643708400000|2022-02-01 09:40:00|1244.86|1242.86|1243.87|1241.87|1246.58|1244.58|1239.92|1237.92|0
1643708700000|2022-02-01 09:45:00|1243.99|1241.99|1238.93|1236.93|1245.6|1243.6|1237.32|1235.32|0
1643709000000|2022-02-01 09:50:00|1239.18|1237.18|1240.9|1238.9|1242.39|1240.39|1236.71|1234.71|0
1643709300000|2022-02-01 09:55:00|1240.66|1238.66|1245.59|1243.59|1247.44|1245.44|1240.66|1238.66|0
1643709600000|2022-02-01 10:00:00|1245.22|1243.22|1249.91|1247.91|1250.04|1248.04|1244.11|1242.11|0
1643709900000|2022-02-01 10:05:00|1249.79|1247.79|1250.53|1248.53|1251.77|1249.77|1249.05|1247.05|0
1643710200000|2022-02-01 10:10:00|1250.28|1248.28|1248.8|1246.8|1251.52|1249.52|1246.83|1244.83|0
1643710500000|2022-02-01 10:15:00|1249.05|1247.05|1246.58|1244.58|1250.78|1248.78|1245.59|1243.59|0
1643710800000|2022-02-01 10:20:00|1246.83|1244.83|1245.59|1243.59|1247.68|1245.68|1244.36|1242.36|0
1643711100000|2022-02-01 10:25:00|1245.96|1243.96|1247.56|1245.56|1248.55|1246.55|1245.96|1243.96|0
1643711400000|2022-02-01 10:30:00|1247.07|1245.07|1249.05|1247.05|1249.54|1247.54|1244.47|1242.47|0
1643711700000|2022-02-01 10:35:00|1248.92|1246.92|1252.5|1250.5|1252.75|1250.75|1248.18|1246.18|0
1643712000000|2022-02-01 10:40:00|1252.01|1250.01|1248.06|1246.06|1252.75|1250.75|1247.93|1245.93|0
1643712300000|2022-02-01 10:45:00|1248.3|1246.3|1246.57|1244.57|1249.04|1247.04|1246.57|1244.57|0
1643712600000|2022-02-01 10:50:00|1246.82|1244.82|1243.61|1241.61|1248.3|1246.3|1243.48|1241.48|0
1643712900000|2022-02-01 10:55:00|1243.86|1241.86|1244.35|1242.35|1246.2|1244.2|1241.63|1239.63|0
1643713200000|2022-02-01 11:00:00|1244.22|1242.22|1249.78|1247.78|1251.02|1249.02|1243.11|1241.11|0
1643713500000|2022-02-01 11:05:00|1250.03|1248.03|1254.72|1252.72|1255.09|1253.09|1250.03|1248.03|0
1643713800000|2022-02-01 11:10:00|1254.47|1252.47|1251.51|1249.51|1255.46|1253.46|1251.26|1249.26|0
1643714100000|2022-02-01 11:15:00|1252|1250|1247.8|1245.8|1253.73|1251.73|1247.56|1245.56|0
1643714400000|2022-02-01 11:20:00|1248.54|1246.54|1249.28|1247.28|1250.03|1248.03|1247.67|1245.67|0
1643714700000|2022-02-01 11:25:00|1249.04|1247.04|1247.31|1245.31|1249.28|1247.28|1245.09|1243.09|0
1643715000000|2022-02-01 11:30:00|1247.18|1245.18|1250.02|1248.02|1250.27|1248.27|1246.81|1244.81|0
1643715300000|2022-02-01 11:35:00|1250.27|1248.27|1247.67|1245.67|1251.13|1249.13|1247.67|1245.67|0
1643715600000|2022-02-01 11:40:00|1247.8|1245.8|1245.58|1243.58|1250.14|1248.14|1245.2|1243.2|0
1643715900000|2022-02-01 11:45:00|1245.33|1243.33|1247.55|1245.55|1248.05|1246.05|1244.59|1242.59|0
1643716200000|2022-02-01 11:50:00|1247.8|1245.8|1246.81|1244.81|1249.15|1247.15|1246.56|1244.56|0
1643716500000|2022-02-01 11:55:00|1247.06|1245.06|1245.57|1243.57|1248.29|1246.29|1245.45|1243.45|0
1643716800000|2022-02-01 12:00:00|1245.45|1243.45|1245.57|1243.57|1247.55|1245.55|1244.59|1242.59|0
1643717100000|2022-02-01 12:05:00|1245.82|1243.82|1247.05|1245.05|1248.29|1246.29|1244.59|1242.59|0
1643717400000|2022-02-01 12:10:00|1246.81|1244.81|1246.56|1244.56|1249.28|1247.28|1246.07|1244.07|0
1643717700000|2022-02-01 12:15:00|1246.68|1244.68|1246.31|1244.31|1248.54|1246.54|1244.58|1242.58|0
1643718000000|2022-02-01 12:20:00|1247.05|1245.05|1248.78|1246.78|1249.89|1247.89|1247.05|1245.05|0
1643718300000|2022-02-01 12:25:00|1248.29|1246.29|1251.5|1249.5|1251.5|1249.5|1247.79|1245.79|0
1643718600000|2022-02-01 12:30:00|1251.74|1249.74|1253.97|1251.97|1254.46|1252.46|1250.76|1248.76|0
1643718900000|2022-02-01 12:35:00|1254.21|1252.21|1254.21|1252.21|1255.45|1253.45|1252.48|1250.48|0
1643719200000|2022-02-01 12:40:00|1254.71|1252.71|1254.71|1252.71|1255.32|1253.32|1252.73|1250.73|0
1643719500000|2022-02-01 12:45:00|1254.46|1252.46|1255.2|1253.2|1255.69|1253.69|1252.24|1250.24|0
1643719800000|2022-02-01 12:50:00|1254.95|1252.95|1254.46|1252.46|1255.69|1253.69|1253.96|1251.96|0
1643720100000|2022-02-01 12:55:00|1254.71|1252.71|1253.47|1251.47|1256.55|1254.55|1252.6|1250.6|0
1643720400000|2022-02-01 13:00:00|1253.96|1251.96|1256.19|1254.19|1256.19|1254.19|1252.73|1250.73|0
1643720700000|2022-02-01 13:05:00|1256.43|1254.43|1256.93|1254.93|1257.92|1255.92|1254.46|1252.46|0
1643721000000|2022-02-01 13:10:00|1257.42|1255.42|1259.15|1257.15|1260.14|1258.14|1256.68|1254.68|0
1643721300000|2022-02-01 13:15:00|1258.9|1256.9|1259.89|1257.89|1260.63|1258.63|1258.9|1256.9|0
1643721600000|2022-02-01 13:20:00|1259.64|1257.64|1261.62|1259.62|1262.61|1260.61|1259.4|1257.4|0
1643721900000|2022-02-01 13:25:00|1261.37|1259.37|1260.26|1258.26|1262.36|1260.36|1259.15|1257.15|0
1643722200000|2022-02-01 13:30:00|1260.38|1258.38|1255.56|1253.56|1260.88|1258.88|1255.19|1253.19|0
1643722500000|2022-02-01 13:35:00|1255.69|1253.69|1258.16|1256.16|1258.41|1256.41|1254.21|1252.21|0
1643722800000|2022-02-01 13:40:00|1257.91|1255.91|1259.89|1257.89|1262.11|1260.11|1257.91|1255.91|0
1643723100000|2022-02-01 13:45:00|1260.38|1258.38|1260.13|1258.13|1261.12|1259.12|1258.4|1256.4|0
1643723400000|2022-02-01 13:50:00|1260.38|1258.38|1261.24|1259.24|1262.48|1260.48|1260.13|1258.13|0
1643723700000|2022-02-01 13:55:00|1261.37|1259.37|1263.1|1261.1|1263.59|1261.59|1260.13|1258.13|0
1643724000000|2022-02-01 14:00:00|1263.46|1261.46|1262.56|1260.56|1265.32|1263.32|1261.86|1259.86|0
1643724300000|2022-02-01 14:05:00|1262.67|1260.67|1262.06|1260.06|1263.05|1261.05|1261.57|1259.57|0
1643724600000|2022-02-01 14:10:00|1262.31|1260.31|1261.32|1259.32|1263.3|1261.3|1261.07|1259.07|0
1643724900000|2022-02-01 14:15:00|1261.57|1259.57|1260.33|1258.33|1261.57|1259.57|1259.09|1257.09|0
1643725200000|2022-02-01 14:20:00|1260.45|1258.45|1262.06|1260.06|1262.55|1260.55|1259.83|1257.83|0
1643725500000|2022-02-01 14:25:00|1262.31|1260.31|1265.52|1263.52|1265.52|1263.52|1262.31|1260.31|0
1643725800000|2022-02-01 14:30:00|1265.27|1263.27|1263.54|1261.54|1266.51|1264.51|1253.41|1251.41|0
1643726100000|2022-02-01 14:35:00|1264.03|1262.03|1263.05|1261.05|1267.99|1265.99|1258.96|1256.96|0
1643726400000|2022-02-01 14:40:00|1262.55|1260.55|1249.82|1247.82|1265.76|1263.76|1246.73|1244.73|0
1643726700000|2022-02-01 14:45:00|1249.45|1247.45|1253.16|1251.16|1254.89|1252.89|1245|1243|0
1643727000000|2022-02-01 14:50:00|1254.89|1252.89|1253.16|1251.16|1259.09|1257.09|1253.16|1251.16|0
1643727300000|2022-02-01 14:55:00|1252.66|1250.66|1255.5|1253.5|1257.11|1255.11|1249.45|1247.45|0
1643727600000|2022-02-01 15:00:00|1256.86|1254.86|1234.63|1232.63|1256.86|1254.86|1234.63|1232.63|0
1643727900000|2022-02-01 15:05:00|1235.24|1233.24|1237.81|1235.81|1241.27|1239.27|1228.18|1226.18|0
1643728200000|2022-02-01 15:10:00|1238.8|1236.8|1248.68|1246.68|1248.8|1246.8|1236.08|1234.08|0
1643728500000|2022-02-01 15:15:00|1248.8|1246.8|1242.25|1240.25|1249.04|1247.04|1240.52|1238.52|0
1643728800000|2022-02-01 15:20:00|1240.52|1238.52|1254.58|1252.58|1255.57|1253.57|1240.52|1238.52|0
1643729100000|2022-02-01 15:25:00|1254.21|1252.21|1245.93|1243.93|1258.41|1256.41|1245.93|1243.93|0
1643729400000|2022-02-01 15:30:00|1246.43|1244.43|1245.93|1243.93|1255.08|1253.08|1243.71|1241.71|0
1643729700000|2022-02-01 15:35:00|1246.79|1244.79|1247.17|1245.17|1252.36|1250.36|1242.47|1240.47|0
1643730000000|2022-02-01 15:40:00|1247.53|1245.53|1242.47|1240.47|1253.1|1251.1|1238.64|1236.64|0
1643730300000|2022-02-01 15:45:00|1241.48|1239.48|1241.48|1239.48|1242.84|1240.84|1237.65|1235.65|0
1643730600000|2022-02-01 15:50:00|1241.73|1239.73|1249.88|1247.88|1250.87|1248.87|1240.25|1238.25|0
1643730900000|2022-02-01 15:55:00|1250.38|1248.38|1258.29|1256.29|1258.53|1256.53|1250.38|1248.38|0
1643731200000|2022-02-01 16:00:00|1258.53|1256.53|1255.23|1253.23|1261.99|1259.99|1253.5|1251.5|0
1643731500000|2022-02-01 16:05:00|1255.47|1253.47|1262.15|1260.15|1262.4|1260.4|1253.74|1251.74|0
1643731800000|2022-02-01 16:10:00|1261.9|1259.9|1265.61|1263.61|1266.35|1264.35|1259.43|1257.43|0
1643732100000|2022-02-01 16:15:00|1266.35|1264.35|1262.64|1260.64|1266.35|1264.35|1261.41|1259.41|0
1643732400000|2022-02-01 16:20:00|1263.14|1261.14|1254.93|1252.93|1263.88|1261.88|1253.94|1251.94|0
1643732700000|2022-02-01 16:25:00|1255.43|1253.43|1257.16|1255.16|1259.38|1257.38|1252.95|1250.95|0
1643733000000|2022-02-01 16:30:00|1256.91|1254.91|1260.87|1258.87|1260.87|1258.87|1248.75|1246.75|0
1643733300000|2022-02-01 16:35:00|1260.49|1258.49|1257.9|1255.9|1262.35|1260.35|1255.67|1253.67|0
1643733600000|2022-02-01 16:40:00|1257.65|1255.65|1259.38|1257.38|1262.6|1260.6|1257.52|1255.52|0
1643733900000|2022-02-01 16:45:00|1259.63|1257.63|1261.85|1259.85|1265.81|1263.81|1259.38|1257.38|0
1643734200000|2022-02-01 16:50:00|1262.35|1260.35|1262.1|1260.1|1263.83|1261.83|1259.87|1257.87|0
1643734500000|2022-02-01 16:55:00|1263.34|1261.34|1265.07|1263.07|1268.28|1266.28|1261.85|1259.85|0
1643734800000|2022-02-01 17:00:00|1265.68|1263.68|1261.76|1259.76|1266.96|1264.96|1261.02|1259.02|0
1643735100000|2022-02-01 17:05:00|1262.51|1260.51|1261.02|1259.02|1263.99|1261.99|1260.03|1258.03|0
1643735400000|2022-02-01 17:10:00|1261.27|1259.27|1257.56|1255.56|1261.76|1259.76|1254.84|1252.84|0
1643735700000|2022-02-01 17:15:00|1257.8|1255.8|1260.77|1258.77|1262.01|1260.01|1257.56|1255.56|0
1643736000000|2022-02-01 17:20:00|1261.27|1259.27|1261.02|1259.02|1262.62|1260.62|1257.06|1255.06|0
1643736300000|2022-02-01 17:25:00|1260.03|1258.03|1259.04|1257.04|1261.76|1259.76|1254.09|1252.09|0
1643736600000|2022-02-01 17:30:00|1258.79|1256.79|1249.14|1247.14|1259.53|1257.53|1248.4|1246.4|0
1643736900000|2022-02-01 17:35:00|1250.13|1248.13|1253.35|1251.35|1255.57|1253.57|1249.89|1247.89|0
1643737200000|2022-02-01 17:40:00|1253.59|1251.59|1253.96|1251.96|1257.55|1255.55|1251.86|1249.86|0
1643737500000|2022-02-01 17:45:00|1253.84|1251.84|1251.86|1249.86|1255.57|1253.57|1249.88|1247.88|0
1643737800000|2022-02-01 17:50:00|1252.6|1250.6|1254.83|1252.83|1255.32|1253.32|1252.11|1250.11|0
1643738100000|2022-02-01 17:55:00|1255.32|1253.32|1262.5|1260.5|1262.75|1260.75|1255.32|1253.32|0
1643738400000|2022-02-01 18:00:00|1262.25|1260.25|1256.31|1254.31|1262.75|1260.75|1256.07|1254.07|0
1643738700000|2022-02-01 18:05:00|1256.81|1254.81|1254.83|1252.83|1257.55|1255.55|1253.84|1251.84|0
1643739000000|2022-02-01 18:10:00|1254.58|1252.58|1255.57|1253.57|1257.91|1255.91|1254.58|1252.58|0
1643739300000|2022-02-01 18:15:00|1255.07|1253.07|1256.92|1254.92|1258.29|1256.29|1254.33|1252.33|0
1643739600000|2022-02-01 18:20:00|1257.42|1255.42|1258.04|1256.04|1258.04|1256.04|1256.18|1254.18|0
1643739900000|2022-02-01 18:25:00|1257.79|1255.79|1261.51|1259.51|1261.75|1259.75|1257.05|1255.05|0
1643740200000|2022-02-01 18:30:00|1261.26|1259.26|1259.03|1257.03|1261.5|1259.5|1258.29|1256.29|0
1643740500000|2022-02-01 18:35:00|1259.15|1257.15|1261.01|1259.01|1261.75|1259.75|1254.82|1252.82|0
1643740800000|2022-02-01 18:40:00|1261.13|1259.13|1263.48|1261.48|1264.23|1262.23|1261.01|1259.01|0
1643741100000|2022-02-01 18:45:00|1262.99|1260.99|1263.23|1261.23|1264.72|1262.72|1261.75|1259.75|0
1643741400000|2022-02-01 18:50:00|1263.48|1261.48|1262.72|1260.72|1263.95|1261.95|1260.51|1258.51|0
1643741700000|2022-02-01 18:55:00|1262.35|1260.35|1262.35|1260.35|1262.35|1260.35|1257.15|1255.15|0
1643742000000|2022-02-01 19:00:00|1262.1|1260.1|1262.84|1260.84|1265.07|1263.07|1260.37|1258.37|0
1643742300000|2022-02-01 19:05:00|1262.6|1260.6|1263.21|1261.21|1263.7|1261.7|1261.36|1259.36|0
1643742600000|2022-02-01 19:10:00|1263.34|1261.34|1260.37|1258.37|1266.31|1264.31|1257.4|1255.4|0
1643742900000|2022-02-01 19:15:00|1260.86|1258.86|1259.13|1257.13|1262.96|1260.96|1258.63|1256.63|0
1643743200000|2022-02-01 19:20:00|1259.38|1257.38|1257.51|1255.51|1259.38|1257.38|1253.43|1251.43|0
1643743500000|2022-02-01 19:25:00|1257.39|1255.39|1259.25|1257.25|1259.62|1257.62|1254.79|1252.79|0
1643743800000|2022-02-01 19:30:00|1261.35|1259.35|1261.35|1259.35|1262.59|1260.59|1259.62|1257.62|0
1643744100000|2022-02-01 19:35:00|1261.85|1259.85|1259.87|1257.87|1262.34|1260.34|1256.52|1254.52|0
1643744400000|2022-02-01 19:40:00|1260.36|1258.36|1261.35|1259.35|1261.6|1259.6|1257.89|1255.89|0
1643744700000|2022-02-01 19:45:00|1261.6|1259.6|1260.86|1258.86|1263.83|1261.83|1259.62|1257.62|0
1643745000000|2022-02-01 19:50:00|1260.73|1258.73|1260.48|1258.48|1261.6|1259.6|1256.9|1254.9|0
1643745300000|2022-02-01 19:55:00|1260.61|1258.61|1262.34|1260.34|1263.08|1261.08|1258.63|1256.63|0
1643745600000|2022-02-01 20:00:00|1261.85|1259.85|1273.48|1271.48|1273.98|1271.98|1260.61|1258.61|0
1643745900000|2022-02-01 20:05:00|1272.49|1270.49|1276.49|1274.49|1276.49|1274.49|1270.76|1268.76|0
1643746200000|2022-02-01 20:10:00|1276.24|1274.24|1274.22|1272.22|1276.24|1274.24|1272.49|1270.49|0
1643746500000|2022-02-01 20:15:00|1274.47|1272.47|1274.47|1272.47|1275.21|1273.21|1271.74|1269.74|0
1643746800000|2022-02-01 20:20:00|1274.96|1272.96|1279.17|1277.17|1279.17|1277.17|1274.58|1272.58|0
1643747100000|2022-02-01 20:25:00|1278.92|1276.92|1281.15|1279.15|1282.51|1280.51|1275.95|1273.95|0
1643747400000|2022-02-01 20:30:00|1281.4|1279.4|1284.38|1282.38|1286.36|1284.36|1281.4|1279.4|0
1643747700000|2022-02-01 20:35:00|1284.13|1282.13|1277.19|1275.19|1285.61|1283.61|1276.69|1274.69|0
1643748000000|2022-02-01 20:40:00|1277.93|1275.93|1283.88|1281.88|1285.37|1283.37|1276.94|1274.94|0
1643748300000|2022-02-01 20:45:00|1284.62|1282.62|1290.32|1288.32|1290.57|1288.57|1283.38|1281.38|0
1643748600000|2022-02-01 20:50:00|1291.68|1289.68|1293.01|1291.01|1293.26|1291.26|1288.55|1286.55|0
1643748900000|2022-02-01 20:55:00|1292.26|1290.26|1287.31|1285.31|1293.26|1291.26|1287.31|1285.31|0
1643749200000|2022-02-01 21:00:00|1286.07|1284.07|1289.5|1287.5|1290.99|1288.99|1286.07|1284.07|0
1643749500000|2022-02-01 21:05:00|1289.75|1287.75|1290.74|1288.74|1292.97|1290.97|1288.51|1286.51|0
1643749800000|2022-02-01 21:10:00|1291.6|1289.6|1293.38|1291.38|1294.37|1292.37|1291.48|1289.48|0
1643750100000|2022-02-01 21:15:00|1296.41|1293.81|1296.66|1294.06|1297.65|1295.05|1295.66|1293.06|0
1643750400000|2022-02-01 21:20:00|1296.9|1294.3|1299.75|1297.15|1300.13|1297.53|1296.66|1294.06|0
1643750700000|2022-02-01 21:25:00|1299.63|1297.03|1302.61|1300.01|1302.61|1300.01|1299.25|1296.65|0
1643751000000|2022-02-01 21:30:00|1302.36|1299.76|1305.59|1302.99|1305.83|1303.23|1302.36|1299.76|0
1643751300000|2022-02-01 21:35:00|1305.83|1303.23|1306.08|1303.48|1307.57|1304.97|1305.59|1302.99|0
1643751600000|2022-02-01 21:40:00|1306.33|1303.73|1303.6|1301|1306.58|1303.98|1303.35|1300.75|0
1643751900000|2022-02-01 21:45:00|1303.85|1301.25|1302.61|1300.01|1303.85|1301.25|1302.61|1300.01|0
1643752200000|2022-02-01 21:50:00|1302.85|1300.25|1305.83|1303.23|1306.7|1304.1|1302.85|1300.25|0
1643752500000|2022-02-01 21:55:00|1306.33|1303.73|1302.72|1300.12|1306.33|1303.73|1302.72|1300.12|0
1643752800000|2022-02-01 22:00:00|1302.85|1300.25|1299.54|1296.94|1302.85|1300.25|1299.54|1296.94|0
1643753100000|2022-02-01 22:05:00|1299.34|1296.74|1300.81|1298.21|1300.81|1298.21|1299.34|1296.74|0
1643753400000|2022-02-01 22:10:00|1300.85|1298.25|1300.27|1297.67|1301.28|1298.68|1299.9|1297.3|0
1643753700000|2022-02-01 22:15:00|1300.08|1297.48|1299.23|1296.63|1300.08|1297.48|1299.19|1296.59|0
1643754000000|2022-02-01 22:20:00|1299.19|1296.59|1298.65|1296.05|1299.19|1296.59|1298.58|1295.98|0
1643754300000|2022-02-01 22:25:00|1299.02|1296.42|1299.13|1296.53|1299.27|1296.67|1299.02|1296.42|0
1643754600000|2022-02-01 22:30:00|1299.19|1296.59|1298.84|1296.24|1299.19|1296.59|1298.69|1296.09|0
1643754900000|2022-02-01 22:35:00|1298.73|1296.13|1299.38|1296.78|1299.45|1296.85|1298.73|1296.13|0
1643755200000|2022-02-01 22:40:00|1299.48|1296.88|1299.8|1297.2|1300.34|1297.74|1299.38|1296.78|0
1643755500000|2022-02-01 22:45:00|1299.76|1297.16|1300.77|1298.17|1300.77|1298.17|1299.76|1297.16|0
1643755800000|2022-02-01 22:50:00|1300.41|1297.81|1301.48|1298.88|1301.63|1299.03|1300.12|1297.52|0
1643756100000|2022-02-01 22:55:00|1301.56|1298.96|1303.51|1300.91|1304.06|1301.46|1301.56|1298.96|0
1643756400000|2022-02-01 23:00:00|1304.95|1302.35|1302.1|1299.5|1304.95|1302.35|1300.37|1297.77|0
1643756700000|2022-02-01 23:05:00|1301.85|1299.25|1301.61|1299.01|1304.34|1301.74|1300.37|1297.77|0
1643757000000|2022-02-01 23:10:00|1301.85|1299.25|1301.72|1299.12|1303.34|1300.74|1300.12|1297.52|0
1643757300000|2022-02-01 23:15:00|1301.6|1299|1302.6|1300|1303.21|1300.61|1301.6|1299|0
1643757600000|2022-02-01 23:20:00|1302.72|1300.12|1303.34|1300.74|1304.33|1301.73|1302.6|1300|0
1643757900000|2022-02-01 23:25:00|1303.21|1300.61|1304.83|1302.23|1305.08|1302.48|1303.09|1300.49|0
1643758200000|2022-02-01 23:30:00|1304.58|1301.98|1302.84|1300.24|1304.58|1301.98|1301.6|1299|0
1643758500000|2022-02-01 23:35:00|1302.71|1300.11|1304.08|1301.48|1304.33|1301.73|1301.85|1299.25|0
1643758800000|2022-02-01 23:40:00|1304.2|1301.6|1305.08|1302.48|1305.08|1302.48|1303.59|1300.99|0
1643759100000|2022-02-01 23:45:00|1304.83|1302.23|1303.59|1300.99|1304.83|1302.23|1303.34|1300.74|0
1643759400000|2022-02-01 23:50:00|1303.71|1301.11|1303.09|1300.49|1303.83|1301.23|1302.71|1300.11|0
1643759700000|2022-02-01 23:55:00|1302.96|1300.36|1304.08|1301.48|1304.33|1301.73|1302.84|1300.24|0
1643760000000|2022-02-02 00:00:00|1303.95|1301.35|1306.93|1304.33|1307.31|1304.71|1303.83|1301.23|0
1643760300000|2022-02-02 00:05:00|1306.81|1304.21|1307.31|1304.71|1307.31|1304.71|1305.82|1303.22|0
1643760600000|2022-02-02 00:10:00|1307.55|1304.95|1306.18|1303.58|1307.55|1304.95|1305.57|1302.97|0
1643760900000|2022-02-02 00:15:00|1305.82|1303.22|1308.55|1305.95|1309.29|1306.69|1305.32|1302.72|0
1643761200000|2022-02-02 00:20:00|1308.3|1305.7|1308.05|1305.45|1308.79|1306.19|1307.8|1305.2|0
1643761500000|2022-02-02 00:25:00|1308.17|1305.57|1309.29|1306.69|1309.29|1306.69|1307.3|1304.7|0
1643761800000|2022-02-02 00:30:00|1309.04|1306.44|1308.66|1306.06|1309.54|1306.94|1308.05|1305.45|0
1643762100000|2022-02-02 00:35:00|1308.54|1305.94|1307.8|1305.2|1308.79|1306.19|1307.8|1305.2|0
1643762400000|2022-02-02 00:40:00|1308.05|1305.45|1307.3|1304.7|1308.05|1305.45|1307.3|1304.7|0
1643762700000|2022-02-02 00:45:00|1307.55|1304.95|1308.3|1305.7|1308.79|1306.19|1307.55|1304.95|0
1643763000000|2022-02-02 00:50:00|1308.05|1305.45|1309.04|1306.44|1309.29|1306.69|1308.05|1305.45|0
1643763300000|2022-02-02 00:55:00|1308.79|1306.19|1308.79|1306.19|1309.29|1306.69|1308.29|1305.69|0
1643763600000|2022-02-02 01:00:00|1308.54|1305.94|1307.8|1305.2|1309.29|1306.69|1306.31|1303.71|0
1643763900000|2022-02-02 01:05:00|1308.05|1305.45|1310.15|1307.55|1310.78|1308.18|1308.05|1305.45|0
1643764200000|2022-02-02 01:10:00|1310.03|1307.43|1310.53|1307.93|1310.53|1307.93|1309.29|1306.69|0
1643764500000|2022-02-02 01:15:00|1309.78|1307.18|1308.29|1305.69|1309.78|1307.18|1306.8|1304.2|0
1643764800000|2022-02-02 01:20:00|1308.54|1305.94|1308.66|1306.06|1310.53|1307.93|1308.04|1305.44|0
1643765100000|2022-02-02 01:25:00|1308.54|1305.94|1308.04|1305.44|1308.79|1306.19|1307.79|1305.19|0
1643765400000|2022-02-02 01:30:00|1308.41|1305.81|1309.04|1306.44|1309.28|1306.68|1307.55|1304.95|0
1643765700000|2022-02-02 01:35:00|1309.28|1306.68|1308.54|1305.94|1309.53|1306.93|1307.79|1305.19|0
1643766000000|2022-02-02 01:40:00|1308.29|1305.69|1309.28|1306.68|1309.28|1306.68|1307.55|1304.95|0
1643766300000|2022-02-02 01:45:00|1309.03|1306.43|1308.29|1305.69|1309.28|1306.68|1308.04|1305.44|0
1643766600000|2022-02-02 01:50:00|1308.54|1305.94|1308.29|1305.69|1308.9|1306.3|1308.04|1305.44|0
1643766900000|2022-02-02 01:55:00|1308.54|1305.94|1308.78|1306.18|1309.03|1306.43|1308.04|1305.44|0
1643767200000|2022-02-02 02:00:00|1308.54|1305.94|1309.03|1306.43|1309.28|1306.68|1308.54|1305.94|0
1643767500000|2022-02-02 02:05:00|1309.15|1306.55|1309.15|1306.55|1309.28|1306.68|1308.29|1305.69|0
1643767800000|2022-02-02 02:10:00|1309.28|1306.68|1309.03|1306.43|1309.78|1307.18|1309.03|1306.43|0
1643768100000|2022-02-02 02:15:00|1309.15|1306.55|1308.78|1306.18|1310.02|1307.42|1308.53|1305.93|0
1643768400000|2022-02-02 02:20:00|1308.53|1305.93|1306.3|1303.7|1308.78|1306.18|1306.3|1303.7|0
1643768700000|2022-02-02 02:25:00|1306.55|1303.95|1307.54|1304.94|1307.79|1305.19|1306.3|1303.7|0
1643769000000|2022-02-02 02:30:00|1307.79|1305.19|1306.8|1304.2|1307.79|1305.19|1306.55|1303.95|0
1643769300000|2022-02-02 02:35:00|1306.67|1304.07|1306.55|1303.95|1307.04|1304.44|1306.3|1303.7|0
1643769600000|2022-02-02 02:40:00|1307.79|1305.19|1307.04|1304.44|1307.91|1305.31|1306.55|1303.95|0
1643769900000|2022-02-02 02:45:00|1306.91|1304.31|1306.55|1303.95|1307.04|1304.44|1306.3|1303.7|0
1643770200000|2022-02-02 02:50:00|1306.79|1304.19|1307.29|1304.69|1307.29|1304.69|1306.79|1304.19|0
1643770500000|2022-02-02 02:55:00|1307.04|1304.44|1307.29|1304.69|1307.29|1304.69|1306.79|1304.19|0
1643770800000|2022-02-02 03:00:00|1307.16|1304.56|1307.04|1304.44|1307.16|1304.56|1306.3|1303.7|0
1643771100000|2022-02-02 03:05:00|1307.29|1304.69|1307.29|1304.69|1307.29|1304.69|1306.79|1304.19|0
1643771400000|2022-02-02 03:10:00|1307.04|1304.44|1307.29|1304.69|1307.78|1305.18|1306.79|1304.19|0
1643771700000|2022-02-02 03:15:00|1307.54|1304.94|1306.79|1304.19|1307.78|1305.18|1306.54|1303.94|0
1643772000000|2022-02-02 03:20:00|1306.66|1304.06|1308.03|1305.43|1308.03|1305.43|1306.54|1303.94|0
1643772300000|2022-02-02 03:25:00|1307.78|1305.18|1307.78|1305.18|1308.28|1305.68|1307.78|1305.18|0
1643772600000|2022-02-02 03:30:00|1307.53|1304.93|1308.77|1306.17|1308.77|1306.17|1307.53|1304.93|0
1643772900000|2022-02-02 03:35:00|1308.53|1305.93|1308.28|1305.68|1309.14|1306.54|1308.28|1305.68|0
1643773200000|2022-02-02 03:40:00|1308.53|1305.93|1308.53|1305.93|1308.77|1306.17|1308.28|1305.68|0
1643773500000|2022-02-02 03:45:00|1308.4|1305.8|1307.78|1305.18|1308.77|1306.17|1307.53|1304.93|0
1643773800000|2022-02-02 03:50:00|1307.9|1305.3|1308.03|1305.43|1308.03|1305.43|1307.78|1305.18|0
1643774100000|2022-02-02 03:55:00|1307.9|1305.3|1308.77|1306.17|1308.77|1306.17|1307.78|1305.18|0
1643774400000|2022-02-02 04:00:00|1308.52|1305.92|1309.27|1306.67|1309.27|1306.67|1308.28|1305.68|0
1643774700000|2022-02-02 04:05:00|1309.14|1306.54|1309.27|1306.67|1309.52|1306.92|1309.02|1306.42|0
1643775000000|2022-02-02 04:10:00|1309.39|1306.79|1309.76|1307.16|1310.01|1307.41|1309.39|1306.79|0
1643775300000|2022-02-02 04:15:00|1310.01|1307.41|1310.13|1307.53|1310.51|1307.91|1310.01|1307.41|0
1643775600000|2022-02-02 04:20:00|1310.01|1307.41|1309.51|1306.91|1310.01|1307.41|1309.27|1306.67|0
1643775900000|2022-02-02 04:25:00|1309.63|1307.03|1309.27|1306.67|1309.76|1307.16|1309.27|1306.67|0
1643776200000|2022-02-02 04:30:00|1309.51|1306.91|1309.51|1306.91|1309.76|1307.16|1309.27|1306.67|0
1643776500000|2022-02-02 04:35:00|1309.76|1307.16|1309.51|1306.91|1310.51|1307.91|1309.51|1306.91|0
1643776800000|2022-02-02 04:40:00|1309.26|1306.66|1309.26|1306.66|1309.76|1307.16|1309.26|1306.66|0
1643777100000|2022-02-02 04:45:00|1309.51|1306.91|1309.26|1306.66|1309.51|1306.91|1308.52|1305.92|0
1643777400000|2022-02-02 04:50:00|1309.51|1306.91|1310.26|1307.66|1310.38|1307.78|1309.26|1306.66|0
1643777700000|2022-02-02 04:55:00|1310.5|1307.9|1310.26|1307.66|1310.75|1308.15|1310.01|1307.41|0
1643778000000|2022-02-02 05:00:00|1310.37|1307.77|1311.99|1309.39|1311.99|1309.39|1310.01|1307.41|0
1643778300000|2022-02-02 05:05:00|1311.74|1309.14|1311.5|1308.9|1312.24|1309.64|1311|1308.4|0
1643778600000|2022-02-02 05:10:00|1311.74|1309.14|1311.5|1308.9|1311.99|1309.39|1311.5|1308.9|0
1643778900000|2022-02-02 05:15:00|1311.37|1308.77|1311.49|1308.89|1311.5|1308.9|1310.75|1308.15|0
1643779200000|2022-02-02 05:20:00|1311.25|1308.65|1311.74|1309.14|1311.99|1309.39|1311.25|1308.65|0
1643779500000|2022-02-02 05:25:00|1311.99|1309.39|1312.24|1309.64|1312.49|1309.89|1311.86|1309.26|0
1643779800000|2022-02-02 05:30:00|1312.49|1309.89|1312.24|1309.64|1312.49|1309.89|1311.99|1309.39|0
1643780100000|2022-02-02 05:35:00|1312.11|1309.51|1312.49|1309.89|1312.49|1309.89|1311.99|1309.39|0
1643780400000|2022-02-02 05:40:00|1312.24|1309.64|1312.98|1310.38|1317.95|1315.35|1312.24|1309.64|0
1643780700000|2022-02-02 05:45:00|1313.23|1310.63|1313.97|1311.37|1313.97|1311.37|1313.1|1310.5|0
1643781000000|2022-02-02 05:50:00|1313.73|1311.13|1313.73|1311.13|1313.97|1311.37|1312.98|1310.38|0
1643781300000|2022-02-02 05:55:00|1313.97|1311.37|1314.34|1311.74|1314.72|1312.12|1313.73|1311.13|0
1643781600000|2022-02-02 06:00:00|1314.47|1311.87|1316.21|1313.61|1316.21|1313.61|1314.22|1311.62|0
1643781900000|2022-02-02 06:05:00|1316.7|1314.1|1316.21|1313.61|1317.7|1315.1|1316.21|1313.61|0
1643782200000|2022-02-02 06:10:00|1316.33|1313.73|1317.2|1314.6|1317.2|1314.6|1316.21|1313.61|0
1643782500000|2022-02-02 06:15:00|1316.95|1314.35|1316.95|1314.35|1317.07|1314.47|1316.45|1313.85|0
1643782800000|2022-02-02 06:20:00|1317.2|1314.6|1318.06|1315.46|1318.06|1315.46|1316.7|1314.1|0
1643783100000|2022-02-02 06:25:00|1317.81|1315.21|1318.44|1315.84|1318.44|1315.84|1317.45|1314.85|0
1643783400000|2022-02-02 06:30:00|1318.69|1316.09|1318.19|1315.59|1320.67|1318.07|1318.19|1315.59|0
1643783700000|2022-02-02 06:35:00|1317.94|1315.34|1316.82|1314.22|1317.94|1315.34|1316.2|1313.6|0
1643784000000|2022-02-02 06:40:00|1316.7|1314.1|1313.22|1310.62|1316.95|1314.35|1312.98|1310.38|0
1643784300000|2022-02-02 06:45:00|1312.98|1310.38|1312.73|1310.13|1313.22|1310.62|1312.23|1309.63|0
1643784600000|2022-02-02 06:50:00|1312.48|1309.88|1312.73|1310.13|1313.72|1311.12|1312.35|1309.75|0
1643784900000|2022-02-02 06:55:00|1312.48|1309.88|1313.59|1310.99|1313.72|1311.12|1311.24|1308.64|0
1643785200000|2022-02-02 07:00:00|1313.47|1310.87|1311.73|1309.13|1313.47|1310.87|1310.74|1308.14|0
1643785500000|2022-02-02 07:05:00|1311.24|1308.64|1311.98|1309.38|1313.72|1311.12|1310.99|1308.39|0
1643785800000|2022-02-02 07:10:00|1311.73|1309.13|1313.22|1310.62|1313.47|1310.87|1311.24|1308.64|0
1643786100000|2022-02-02 07:15:00|1313.34|1310.74|1314.46|1311.86|1314.46|1311.86|1312.97|1310.37|0
1643786400000|2022-02-02 07:20:00|1314.71|1312.11|1314.21|1311.61|1314.96|1312.36|1313.47|1310.87|0
1643786700000|2022-02-02 07:25:00|1314.33|1311.73|1315.95|1313.35|1316.45|1313.85|1313.47|1310.87|0
1643787000000|2022-02-02 07:30:00|1315.7|1313.1|1315.95|1313.35|1317.94|1315.34|1315.32|1312.72|0
1643787300000|2022-02-02 07:35:00|1316.2|1313.6|1313.31|1310.71|1316.2|1313.6|1312.72|1310.12|0
1643787600000|2022-02-02 07:40:00|1313.43|1310.83|1316.28|1313.68|1316.28|1313.68|1313.06|1310.46|0
1643787900000|2022-02-02 07:45:00|1315.79|1313.19|1312.07|1309.47|1315.79|1313.19|1311.69|1309.09|0
1643788200000|2022-02-02 07:50:00|1312.32|1309.72|1312.43|1309.83|1313.06|1310.46|1311.69|1309.09|0
1643788500000|2022-02-02 07:55:00|1312.56|1309.96|1312.31|1309.71|1313.06|1310.46|1312.07|1309.47|0
1643788800000|2022-02-02 08:00:00|1312.56|1309.96|1310.85|1308.25|1313.83|1311.23|1309.49|1306.89|0
1643789100000|2022-02-02 08:05:00|1309.81|1307.81|1312.78|1310.78|1314.02|1312.02|1309.07|1307.07|0
1643789400000|2022-02-02 08:10:00|1312.9|1310.9|1312.78|1310.78|1314.27|1312.27|1311.05|1309.05|0
1643789700000|2022-02-02 08:15:00|1312.54|1310.54|1309.81|1307.81|1313.03|1311.03|1309.31|1307.31|0
1643790000000|2022-02-02 08:20:00|1310.06|1308.06|1312.29|1310.29|1314.27|1312.27|1309.81|1307.81|0
1643790300000|2022-02-02 08:25:00|1312.41|1310.41|1311.17|1309.17|1314.52|1312.52|1311.05|1309.05|0
1643790600000|2022-02-02 08:30:00|1310.55|1308.55|1309.93|1307.93|1312.53|1310.53|1309.81|1307.81|0
1643790900000|2022-02-02 08:35:00|1310.06|1308.06|1308.19|1306.19|1312.04|1310.04|1308.19|1306.19|0
1643791200000|2022-02-02 08:40:00|1308.07|1306.07|1308.82|1306.82|1310.05|1308.05|1307.58|1305.58|0
1643791500000|2022-02-02 08:45:00|1309.06|1307.06|1306.34|1304.34|1309.81|1307.81|1306.34|1304.34|0
1643791800000|2022-02-02 08:50:00|1305.84|1303.84|1308.57|1306.57|1311.04|1309.04|1304.85|1302.85|0
1643792100000|2022-02-02 08:55:00|1306.95|1304.95|1308.32|1306.32|1308.57|1306.57|1306.83|1304.83|0
1643792400000|2022-02-02 09:00:00|1308.07|1306.07|1313.14|1311.14|1313.27|1311.27|1307.58|1305.58|0
1643792700000|2022-02-02 09:05:00|1313.27|1311.27|1315.12|1313.12|1316.99|1314.99|1313.02|1311.02|0
1643793000000|2022-02-02 09:10:00|1315.25|1313.25|1319.71|1317.71|1319.96|1317.96|1314.76|1312.76|0
1643793300000|2022-02-02 09:15:00|1319.46|1317.46|1317.48|1315.48|1320.46|1318.46|1317.48|1315.48|0
1643793600000|2022-02-02 09:20:00|1317.85|1315.85|1319.46|1317.46|1319.71|1317.71|1317.6|1315.6|0
1643793900000|2022-02-02 09:25:00|1319.58|1317.58|1316.74|1314.74|1320.21|1318.21|1315.99|1313.99|0
1643794200000|2022-02-02 09:30:00|1316.99|1314.99|1316.98|1314.98|1318.72|1316.72|1316.49|1314.49|0
1643794500000|2022-02-02 09:35:00|1316.74|1314.74|1318.97|1316.97|1319.21|1317.21|1315.5|1313.5|0
1643794800000|2022-02-02 09:40:00|1318.72|1316.72|1322.68|1320.68|1322.68|1320.68|1318.47|1316.47|0
1643795100000|2022-02-02 09:45:00|1322.43|1320.43|1325.03|1323.03|1325.03|1323.03|1320.95|1318.95|0
1643795400000|2022-02-02 09:50:00|1324.66|1322.66|1326.4|1324.4|1326.4|1324.4|1324.66|1322.66|0
1643795700000|2022-02-02 09:55:00|1326.27|1324.27|1326.52|1324.52|1327.89|1325.89|1325.9|1323.9|0
1643796000000|2022-02-02 10:00:00|1326.65|1324.65|1325.16|1323.16|1326.65|1324.65|1324.42|1322.42|0
1643796300000|2022-02-02 10:05:00|1326.4|1324.4|1322.93|1320.93|1326.65|1324.65|1322.43|1320.43|0
1643796600000|2022-02-02 10:10:00|1322.68|1320.68|1324.91|1322.91|1324.91|1322.91|1322.43|1320.43|0
1643796900000|2022-02-02 10:15:00|1325.16|1323.16|1324.17|1322.17|1325.9|1323.9|1323.42|1321.42|0
1643797200000|2022-02-02 10:20:00|1323.92|1321.92|1324.16|1322.16|1324.41|1322.41|1322.18|1320.18|0
1643797500000|2022-02-02 10:25:00|1323.67|1321.67|1323.92|1321.92|1324.66|1322.66|1322.93|1320.93|0
1643797800000|2022-02-02 10:30:00|1323.79|1321.79|1324.91|1322.91|1325.9|1323.9|1323.42|1321.42|0
1643798100000|2022-02-02 10:35:00|1324.66|1322.66|1325.4|1323.4|1326.39|1324.39|1323.17|1321.17|0
1643798400000|2022-02-02 10:40:00|1324.91|1322.91|1323.67|1321.67|1326.15|1324.15|1322.92|1320.92|0
1643798700000|2022-02-02 10:45:00|1323.91|1321.91|1321.68|1319.68|1323.91|1321.91|1321.31|1319.31|0
1643799000000|2022-02-02 10:50:00|1321.93|1319.93|1322.43|1320.43|1323.67|1321.67|1321.93|1319.93|0
1643799300000|2022-02-02 10:55:00|1322.18|1320.18|1321.93|1319.93|1322.67|1320.67|1320.69|1318.69|0
1643799600000|2022-02-02 11:00:00|1322.43|1320.43|1320.19|1318.19|1322.67|1320.67|1319.45|1317.45|0
1643799900000|2022-02-02 11:05:00|1319.95|1317.95|1319.2|1317.2|1320.19|1318.19|1317.72|1315.72|0
1643800200000|2022-02-02 11:10:00|1318.95|1316.95|1318.21|1316.21|1319.2|1317.2|1317.34|1315.34|0
1643800500000|2022-02-02 11:15:00|1318.46|1316.46|1317.96|1315.96|1318.95|1316.95|1317.22|1315.22|0
1643800800000|2022-02-02 11:20:00|1317.71|1315.71|1319.94|1317.94|1320.69|1318.69|1317.71|1315.71|0
1643801100000|2022-02-02 11:25:00|1319.7|1317.7|1319.7|1317.7|1320.44|1318.44|1318.95|1316.95|0
1643801400000|2022-02-02 11:30:00|1319.45|1317.45|1320.93|1318.93|1320.93|1318.93|1319.45|1317.45|0
1643801700000|2022-02-02 11:35:00|1320.69|1318.69|1320.44|1318.44|1321.43|1319.43|1320.19|1318.19|0
1643802000000|2022-02-02 11:40:00|1320.69|1318.69|1320.19|1318.19|1321.68|1319.68|1319.2|1317.2|0
1643802300000|2022-02-02 11:45:00|1320.44|1318.44|1321.79|1319.79|1322.42|1320.42|1320.44|1318.44|0
1643802600000|2022-02-02 11:50:00|1321.68|1319.68|1323.41|1321.41|1323.66|1321.66|1321.43|1319.43|0
1643802900000|2022-02-02 11:55:00|1323.16|1321.16|1322.91|1320.91|1323.41|1321.41|1322.17|1320.17|0
1643803200000|2022-02-02 12:00:00|1322.67|1320.67|1321.92|1319.92|1322.67|1320.67|1320.44|1318.44|0
1643803500000|2022-02-02 12:05:00|1321.67|1319.67|1323.16|1321.16|1323.41|1321.41|1320.68|1318.68|0
1643803800000|2022-02-02 12:10:00|1323.41|1321.41|1325.64|1323.64|1328.12|1326.12|1323.41|1321.41|0
1643804100000|2022-02-02 12:15:00|1325.89|1323.89|1327.62|1325.62|1328.36|1326.36|1325.64|1323.64|0
1643804400000|2022-02-02 12:20:00|1327.87|1325.87|1326.88|1324.88|1327.87|1325.87|1325.89|1323.89|0
1643804700000|2022-02-02 12:25:00|1327.12|1325.12|1326.88|1324.88|1328.12|1326.12|1326.13|1324.13|0
1643805000000|2022-02-02 12:30:00|1326.63|1324.63|1325.39|1323.39|1326.63|1324.63|1325.39|1323.39|0
1643805300000|2022-02-02 12:35:00|1325.14|1323.14|1323.9|1321.9|1326.38|1324.38|1323.9|1321.9|0
1643805600000|2022-02-02 12:40:00|1323.65|1321.65|1325.88|1323.88|1325.88|1323.88|1323.03|1321.03|0
1643805900000|2022-02-02 12:45:00|1325.63|1323.63|1327.12|1325.12|1327.87|1325.87|1325.39|1323.39|0
1643806200000|2022-02-02 12:50:00|1327.37|1325.37|1328.26|1326.26|1328.51|1326.51|1326.89|1324.89|0
1643806500000|2022-02-02 12:55:00|1328.01|1326.01|1330.74|1328.74|1331.73|1329.73|1328.01|1326.01|0
1643806800000|2022-02-02 13:00:00|1329.86|1327.86|1328.5|1326.5|1330.49|1328.49|1326.77|1324.77|0
1643807100000|2022-02-02 13:05:00|1328.75|1326.75|1328.01|1326.01|1329.5|1327.5|1327.27|1325.27|0
1643807400000|2022-02-02 13:10:00|1328.26|1326.26|1327.44|1325.44|1328.26|1326.26|1326.27|1324.27|0
1643807700000|2022-02-02 13:15:00|1326.94|1324.94|1324.96|1322.96|1328.18|1326.18|1324.96|1322.96|0
1643808000000|2022-02-02 13:20:00|1324.71|1322.71|1321.49|1319.49|1325.21|1323.21|1321.24|1319.24|0
1643808300000|2022-02-02 13:25:00|1321.24|1319.24|1321.98|1319.98|1322.48|1320.48|1320.37|1318.37|0
1643808600000|2022-02-02 13:30:00|1322.23|1320.23|1322.84|1320.84|1323.22|1321.22|1321.49|1319.49|0
1643808900000|2022-02-02 13:35:00|1322.73|1320.73|1322.35|1320.35|1325.32|1323.32|1321.73|1319.73|0
1643809200000|2022-02-02 13:40:00|1322.23|1320.23|1321.85|1319.85|1324.71|1322.71|1321.73|1319.73|0
1643809500000|2022-02-02 13:45:00|1321.98|1319.98|1323.96|1321.96|1324.46|1322.46|1321.73|1319.73|0
1643809800000|2022-02-02 13:50:00|1323.47|1321.47|1318.02|1316.02|1323.47|1321.47|1317.52|1315.52|0
1643810100000|2022-02-02 13:55:00|1317.77|1315.77|1316.53|1314.53|1318.02|1316.02|1315.54|1313.54|0
1643810400000|2022-02-02 14:00:00|1316.03|1314.03|1317.14|1315.14|1317.77|1315.77|1314.79|1312.79|0
1643810700000|2022-02-02 14:05:00|1317.27|1315.27|1317.02|1315.02|1318.01|1316.01|1315.54|1313.54|0
1643811000000|2022-02-02 14:10:00|1317.27|1315.27|1314.06|1312.06|1317.27|1315.27|1314.06|1312.06|0
1643811300000|2022-02-02 14:15:00|1314.31|1312.31|1313.93|1311.93|1316.79|1314.79|1311.59|1309.59|0
1643811600000|2022-02-02 14:20:00|1312.83|1310.83|1315.05|1313.05|1315.05|1313.05|1312.08|1310.08|0
1643811900000|2022-02-02 14:25:00|1315.3|1313.3|1312.7|1310.7|1316.79|1314.79|1311.83|1309.83|0
1643812200000|2022-02-02 14:30:00|1313.07|1311.07|1312.2|1310.2|1313.57|1311.57|1308.61|1306.61|0
1643812500000|2022-02-02 14:35:00|1312.82|1310.82|1319.02|1317.02|1321.74|1319.74|1312.2|1310.2|0
1643812800000|2022-02-02 14:40:00|1319.26|1317.26|1307.87|1305.87|1320.5|1318.5|1303.91|1301.91|0
1643813100000|2022-02-02 14:45:00|1308.86|1306.86|1299.94|1297.94|1309.85|1307.85|1299.94|1297.94|0
1643813400000|2022-02-02 14:50:00|1298.75|1296.75|1304.92|1302.92|1308.13|1306.13|1298.75|1296.75|0
1643813700000|2022-02-02 14:55:00|1305.66|1303.66|1303.93|1301.93|1308.13|1306.13|1298.73|1296.73|0
1643814000000|2022-02-02 15:00:00|1304.67|1302.67|1314.17|1312.17|1317.04|1315.04|1304.67|1302.67|0
1643814300000|2022-02-02 15:05:00|1313.67|1311.67|1315.45|1313.45|1317.67|1315.67|1311.2|1309.2|0
1643814600000|2022-02-02 15:10:00|1315.2|1313.2|1306.31|1304.51|1318.91|1316.91|1306.2|1304.4|0
1643814900000|2022-02-02 15:15:00|1307.18|1305.38|1308.16|1306.36|1309.66|1307.86|1301.5|1299.7|0
1643815200000|2022-02-02 15:20:00|1307.91|1306.11|1301.24|1299.44|1311.12|1309.32|1301.24|1299.44|0
1643815500000|2022-02-02 15:25:00|1301.49|1299.69|1299.76|1297.96|1304.21|1302.41|1297.29|1295.49|0
1643815800000|2022-02-02 15:30:00|1300.25|1298.45|1297.53|1295.73|1304.46|1302.66|1297.04|1295.24|0
1643816100000|2022-02-02 15:35:00|1297.78|1295.98|1306.77|1304.97|1307.51|1305.71|1292.84|1291.04|0
1643816400000|2022-02-02 15:40:00|1308.01|1306.21|1311.13|1309.33|1312.12|1310.32|1300.99|1299.19|0
1643816700000|2022-02-02 15:45:00|1311.25|1309.45|1312.74|1310.94|1316.08|1314.28|1307.42|1305.62|0
1643817000000|2022-02-02 15:50:00|1312.86|1311.06|1305.44|1303.64|1313.72|1311.92|1301.49|1299.69|0
1643817300000|2022-02-02 15:55:00|1304.95|1303.15|1310.01|1308.21|1310.01|1308.21|1304.7|1302.9|0
1643817600000|2022-02-02 16:00:00|1309.4|1307.6|1303.46|1301.66|1311.13|1309.33|1300.99|1299.19|0
1643817900000|2022-02-02 16:05:00|1302.97|1301.17|1297.03|1295.23|1305.44|1303.64|1296.29|1294.49|0
1643818200000|2022-02-02 16:10:00|1296.9|1295.1|1291.1|1289.3|1300.25|1298.45|1291.1|1289.3|0
1643818500000|2022-02-02 16:15:00|1291.59|1289.79|1295.55|1293.75|1297.53|1295.73|1289.37|1287.57|0
1643818800000|2022-02-02 16:20:00|1295.8|1294|1299.01|1297.21|1301.73|1299.93|1295.8|1294|0
1643819100000|2022-02-02 16:25:00|1300.12|1298.32|1301.23|1299.43|1303.95|1302.15|1299.01|1297.21|0
1643819400000|2022-02-02 16:30:00|1299.75|1297.95|1297.77|1295.97|1300.74|1298.94|1295.3|1293.5|0
1643819700000|2022-02-02 16:35:00|1297.52|1295.72|1292.33|1290.53|1299.5|1297.7|1290.6|1288.8|0
1643820000000|2022-02-02 16:40:00|1293.07|1291.27|1298.02|1296.22|1299.62|1297.82|1292.08|1290.28|0
1643820300000|2022-02-02 16:45:00|1297.52|1295.72|1299.5|1297.7|1304.2|1302.4|1295.42|1293.62|0
1643820600000|2022-02-02 16:50:00|1299.62|1297.82|1303.45|1301.65|1305.19|1303.39|1299|1297.2|0
1643820900000|2022-02-02 16:55:00|1302.96|1301.16|1306.17|1304.37|1306.17|1304.37|1301.48|1299.68|0
1643821200000|2022-02-02 17:00:00|1305.93|1304.13|1304.2|1302.4|1306.67|1304.87|1301.72|1299.92|0
1643821500000|2022-02-02 17:05:00|1304.94|1303.14|1315.08|1313.28|1315.82|1314.02|1304.94|1303.14|0
1643821800000|2022-02-02 17:10:00|1315.33|1313.53|1315.2|1313.4|1316.07|1314.27|1312.36|1310.56|0
1643822100000|2022-02-02 17:15:00|1315.33|1313.53|1310.25|1308.45|1318.29|1316.49|1307.66|1305.86|0
1643822400000|2022-02-02 17:20:00|1310.38|1308.58|1310.38|1308.58|1313.1|1311.3|1309.63|1307.83|0
1643822700000|2022-02-02 17:25:00|1309.63|1307.83|1309.88|1308.08|1312.35|1310.55|1309.14|1307.34|0
1643823000000|2022-02-02 17:30:00|1309.63|1307.83|1311.61|1309.81|1311.86|1310.06|1306.42|1304.62|0
1643823300000|2022-02-02 17:35:00|1311.36|1309.56|1315.07|1313.27|1315.32|1313.52|1310.13|1308.33|0
1643823600000|2022-02-02 17:40:00|1314.58|1312.78|1316.31|1314.51|1316.31|1314.51|1313.09|1311.29|0
1643823900000|2022-02-02 17:45:00|1316.06|1314.26|1320.76|1318.96|1323.73|1321.93|1316.06|1314.26|0
1643824200000|2022-02-02 17:50:00|1320.88|1319.08|1321.75|1319.95|1321.75|1319.95|1319.03|1317.23|0
1643824500000|2022-02-02 17:55:00|1321.26|1319.46|1326.7|1324.9|1326.7|1324.9|1320.02|1318.22|0
1643824800000|2022-02-02 18:00:00|1326.21|1324.41|1322.25|1320.45|1326.7|1324.9|1322.25|1320.45|0
1643825100000|2022-02-02 18:05:00|1322.74|1320.94|1320.02|1318.22|1323.98|1322.18|1320.02|1318.22|0
1643825400000|2022-02-02 18:10:00|1320.51|1318.71|1319.98|1318.18|1320.76|1318.96|1317.05|1315.25|0
1643825700000|2022-02-02 18:15:00|1320.22|1318.42|1319.35|1317.55|1323.69|1321.89|1317.99|1316.19|0
1643826000000|2022-02-02 18:20:00|1319.73|1317.93|1316.51|1314.71|1320.72|1318.92|1315.52|1313.72|0
1643826300000|2022-02-02 18:25:00|1316.26|1314.46|1315.02|1313.22|1317.99|1316.19|1311.06|1309.26|0
1643826600000|2022-02-02 18:30:00|1314.78|1312.98|1318.36|1316.56|1318.74|1316.94|1314.28|1312.48|0
1643826900000|2022-02-02 18:35:00|1318.24|1316.44|1322.69|1320.89|1322.69|1320.89|1318.24|1316.44|0
1643827200000|2022-02-02 18:40:00|1322.32|1320.52|1322.2|1320.4|1324.67|1322.87|1319.72|1317.92|0
1643827500000|2022-02-02 18:45:00|1321.7|1319.9|1317.5|1315.7|1323.68|1321.88|1317.5|1315.7|0
1643827800000|2022-02-02 18:50:00|1318.24|1316.44|1318.98|1317.18|1320.09|1318.29|1316.01|1314.21|0
1643828100000|2022-02-02 18:55:00|1319.97|1318.17|1320.71|1318.91|1321.95|1320.15|1318.24|1316.44|0
1643828400000|2022-02-02 19:00:00|1320.96|1319.16|1325.41|1323.61|1326.16|1324.36|1319.97|1318.17|0
1643828700000|2022-02-02 19:05:00|1325.66|1323.86|1322.69|1320.89|1326.16|1324.36|1320.71|1318.91|0
1643829000000|2022-02-02 19:10:00|1322.94|1321.14|1318.98|1317.18|1325.28|1323.48|1318.23|1316.43|0
1643829300000|2022-02-02 19:15:00|1319.72|1317.92|1321.7|1319.9|1323.18|1321.38|1315.02|1313.22|0
1643829600000|2022-02-02 19:20:00|1321.45|1319.65|1316.75|1314.95|1321.7|1319.9|1316.25|1314.45|0
1643829900000|2022-02-02 19:25:00|1317.24|1315.44|1320.56|1318.76|1321.55|1319.75|1313.53|1311.73|0
1643830200000|2022-02-02 19:30:00|1321.05|1319.25|1328.24|1326.44|1328.73|1326.93|1320.31|1318.51|0
1643830500000|2022-02-02 19:35:00|1327.99|1326.19|1325.51|1323.71|1329.23|1327.43|1323.03|1321.23|0
1643830800000|2022-02-02 19:40:00|1326.01|1324.21|1329.97|1328.17|1331.95|1330.15|1326.01|1324.21|0
1643831100000|2022-02-02 19:45:00|1330.22|1328.42|1332.81|1331.01|1333.93|1332.13|1327.74|1325.94|0
1643831400000|2022-02-02 19:50:00|1332.94|1331.14|1333.44|1331.64|1334.92|1333.12|1330.71|1328.91|0
1643831700000|2022-02-02 19:55:00|1333.19|1331.39|1327.99|1326.19|1333.19|1331.39|1327.74|1325.94|0
1643832000000|2022-02-02 20:00:00|1328.23|1326.43|1331.7|1329.9|1333.68|1331.88|1324.02|1322.22|0
1643832300000|2022-02-02 20:05:00|1331.21|1329.41|1328.48|1326.68|1332.2|1330.4|1327.74|1325.94|0
1643832600000|2022-02-02 20:10:00|1328.6|1326.8|1328.48|1326.68|1330.71|1328.91|1326.5|1324.7|0
1643832900000|2022-02-02 20:15:00|1328.6|1326.8|1336.9|1335.1|1337.65|1335.85|1327.74|1325.94|0
1643833200000|2022-02-02 20:20:00|1337.4|1335.6|1334.42|1332.62|1337.89|1336.09|1333.3|1331.5|0
1643833500000|2022-02-02 20:25:00|1334.54|1332.74|1331.7|1329.9|1337.4|1335.6|1328.48|1326.68|0
1643833800000|2022-02-02 20:30:00|1331.95|1330.15|1334.92|1333.12|1334.92|1333.12|1329.09|1327.29|0
1643834100000|2022-02-02 20:35:00|1335.17|1333.37|1331.45|1329.65|1336.16|1334.36|1329.96|1328.16|0
1643834400000|2022-02-02 20:40:00|1331.94|1330.14|1334.67|1332.87|1334.67|1332.87|1331.2|1329.4|0
1643834700000|2022-02-02 20:45:00|1334.29|1332.49|1336.15|1334.35|1337.64|1335.84|1333.18|1331.38|0
1643835000000|2022-02-02 20:50:00|1336.4|1334.6|1334.67|1332.87|1336.4|1334.6|1326.74|1324.94|0
1643835300000|2022-02-02 20:55:00|1334.42|1332.62|1329.96|1328.16|1338.63|1336.83|1329.46|1327.66|0
1643835600000|2022-02-02 21:00:00|1329.46|1327.66|1326|1324.2|1332.68|1330.88|1325.5|1323.7|0
1643835900000|2022-02-02 21:05:00|1326.24|1324.44|1304.56|1302.76|1327.23|1325.43|1303.45|1301.65|0
1643836200000|2022-02-02 21:10:00|1301.97|1300.17|1299|1297.2|1302.96|1301.16|1295.04|1293.24|0
1643836500000|2022-02-02 21:15:00|1299.31|1297.11|1298.08|1295.88|1303.27|1301.07|1296.97|1294.77|0
1643836800000|2022-02-02 21:20:00|1297.58|1295.38|1296.97|1294.77|1298.21|1296.01|1293.75|1291.55|0
1643837100000|2022-02-02 21:25:00|1296.72|1294.52|1298.45|1296.25|1299.19|1296.99|1295.98|1293.78|0
1643837400000|2022-02-02 21:30:00|1298.32|1296.12|1298.95|1296.75|1301.29|1299.09|1297.08|1294.88|0
1643837700000|2022-02-02 21:35:00|1299.19|1296.99|1299.06|1296.86|1301.67|1299.47|1298.45|1296.25|0
1643838000000|2022-02-02 21:40:00|1299.19|1296.99|1300.92|1298.72|1300.92|1298.72|1298.2|1296|0
1643838300000|2022-02-02 21:45:00|1300.55|1298.35|1298.2|1296|1300.68|1298.48|1297.71|1295.51|0
1643838600000|2022-02-02 21:50:00|1298.45|1296.25|1299.93|1297.73|1301.42|1299.22|1297.71|1295.51|0
1643838900000|2022-02-02 21:55:00|1299.68|1297.48|1302.03|1299.83|1302.03|1299.83|1299.68|1297.48|0
1643839200000|2022-02-02 22:00:00|1301.8|1299.6|1300.62|1298.42|1302.32|1300.12|1300.62|1298.42|0
1643839500000|2022-02-02 22:05:00|1300.58|1298.38|1301.3|1299.1|1301.49|1299.29|1300.58|1298.38|0
1643839800000|2022-02-02 22:10:00|1301.16|1298.96|1300.77|1298.57|1301.71|1299.51|1300.77|1298.57|0
1643840100000|2022-02-02 22:15:00|1300.74|1298.54|1298.94|1296.74|1300.77|1298.57|1298.94|1296.74|0
1643840400000|2022-02-02 22:20:00|1298.98|1296.78|1298.98|1296.78|1299.19|1296.99|1298.79|1296.59|0
1643840700000|2022-02-02 22:25:00|1299.05|1296.85|1300.16|1297.96|1300.55|1298.35|1299.01|1296.81|0
1643841000000|2022-02-02 22:30:00|1299.88|1297.68|1300.37|1298.17|1300.37|1298.17|1299.88|1297.68|0
1643841300000|2022-02-02 22:35:00|1300.34|1298.14|1299.13|1296.93|1300.37|1298.17|1299.1|1296.9|0
1643841600000|2022-02-02 22:40:00|1299.1|1296.9|1299.1|1296.9|1299.13|1296.93|1299.1|1296.9|0
1643841900000|2022-02-02 22:45:00|1299.13|1296.93|1298.51|1296.31|1299.31|1297.11|1298.51|1296.31|0
1643842200000|2022-02-02 22:50:00|1298.76|1296.56|1297.68|1295.48|1298.76|1296.56|1297.5|1295.3|0
1643842500000|2022-02-02 22:55:00|1297.71|1295.51|1297.82|1295.62|1298.29|1296.09|1296.77|1294.57|0
1643842800000|2022-02-02 23:00:00|1298.37|1296.17|1298.25|1296.05|1301.47|1299.27|1298|1295.8|0
1643843100000|2022-02-02 23:05:00|1298.5|1296.3|1296.02|1293.82|1299.49|1297.29|1296.02|1293.82|0
1643843400000|2022-02-02 23:10:00|1296.27|1294.07|1295.03|1292.83|1296.52|1294.32|1294.78|1292.58|0
1643843700000|2022-02-02 23:15:00|1295.28|1293.08|1294.29|1292.09|1297.01|1294.81|1294.29|1292.09|0
1643844000000|2022-02-02 23:20:00|1294.54|1292.34|1295.03|1292.83|1295.53|1293.33|1293.79|1291.59|0
1643844300000|2022-02-02 23:25:00|1294.78|1292.58|1294.04|1291.84|1294.78|1292.58|1293.79|1291.59|0
1643844600000|2022-02-02 23:30:00|1294.29|1292.09|1291.81|1289.61|1294.29|1292.09|1291.07|1288.87|0
1643844900000|2022-02-02 23:35:00|1292.06|1289.86|1288.1|1285.9|1292.56|1290.36|1288.1|1285.9|0
1643845200000|2022-02-02 23:40:00|1288.35|1286.15|1285.63|1283.43|1288.35|1286.15|1285.38|1283.18|0
1643845500000|2022-02-02 23:45:00|1285.38|1283.18|1284.26|1282.06|1286.49|1284.29|1284.14|1281.94|0
1643845800000|2022-02-02 23:50:00|1284.14|1281.94|1285.63|1283.43|1285.88|1283.68|1283.9|1281.7|0
1643846100000|2022-02-02 23:55:00|1285.38|1283.18|1284.76|1282.56|1286.37|1284.17|1283.9|1281.7|0
1643846400000|2022-02-03 00:00:00|1284.64|1282.44|1288.1|1285.9|1288.59|1286.39|1284.39|1282.19|0
1643846700000|2022-02-03 00:05:00|1287.97|1285.77|1284.64|1282.44|1287.97|1285.77|1283.89|1281.69|0
1643847000000|2022-02-03 00:10:00|1284.88|1282.68|1287.85|1285.65|1288.1|1285.9|1284.51|1282.31|0
1643847300000|2022-02-03 00:15:00|1288.22|1286.02|1288.96|1286.76|1291.56|1289.36|1287.85|1285.65|0
1643847600000|2022-02-03 00:20:00|1288.84|1286.64|1290.32|1288.12|1290.32|1288.12|1288.59|1286.39|0
1643847900000|2022-02-03 00:25:00|1290.19|1287.99|1288.96|1286.76|1290.19|1287.99|1287.6|1285.4|0
1643848200000|2022-02-03 00:30:00|1288.84|1286.64|1287.11|1284.91|1290.44|1288.24|1287.11|1284.91|0
1643848500000|2022-02-03 00:35:00|1286.86|1284.66|1286.36|1284.16|1289.58|1287.38|1285.62|1283.42|0
1643848800000|2022-02-03 00:40:00|1286.61|1284.41|1287.6|1285.4|1288.83|1286.63|1286.61|1284.41|0
1643849100000|2022-02-03 00:45:00|1287.85|1285.65|1287.1|1284.9|1289.08|1286.88|1286.36|1284.16|0
1643849400000|2022-02-03 00:50:00|1286.61|1284.41|1287.84|1285.64|1288.34|1286.14|1286.61|1284.41|0
1643849700000|2022-02-03 00:55:00|1287.96|1285.76|1285.62|1283.42|1288.34|1286.14|1285.12|1282.92|0
1643850000000|2022-02-03 01:00:00|1285.86|1283.66|1288.09|1285.89|1289.08|1286.88|1285.37|1283.17|0
1643850300000|2022-02-03 01:05:00|1288.34|1286.14|1283.88|1281.68|1288.95|1286.75|1283.88|1281.68|0
1643850600000|2022-02-03 01:10:00|1284.38|1282.18|1285.62|1283.42|1287.35|1285.15|1284.38|1282.18|0
1643850900000|2022-02-03 01:15:00|1285.37|1283.17|1283.39|1281.19|1286.6|1284.4|1283.01|1280.81|0
1643851200000|2022-02-03 01:20:00|1283.14|1280.94|1284.38|1282.18|1286.11|1283.91|1283.14|1280.94|0
1643851500000|2022-02-03 01:25:00|1284.62|1282.42|1284.85|1282.65|1285.61|1283.41|1283.88|1281.68|0
1643851800000|2022-02-03 01:30:00|1284.73|1282.53|1284.85|1282.65|1285.47|1283.27|1284.48|1282.28|0
1643852100000|2022-02-03 01:35:00|1284.97|1282.77|1287.32|1285.12|1287.57|1285.37|1284.61|1282.41|0
1643852400000|2022-02-03 01:40:00|1287.08|1284.88|1287.57|1285.37|1287.82|1285.62|1286.21|1284.01|0
1643852700000|2022-02-03 01:45:00|1287.44|1285.24|1284.85|1282.65|1287.57|1285.37|1284.36|1282.16|0
1643853000000|2022-02-03 01:50:00|1284.97|1282.77|1284.36|1282.16|1285.46|1283.26|1284.36|1282.16|0
1643853300000|2022-02-03 01:55:00|1284.47|1282.27|1283.12|1280.92|1284.6|1282.4|1282.38|1280.18|0
1643853600000|2022-02-03 02:00:00|1282.87|1280.67|1282.13|1279.93|1283.24|1281.04|1282.13|1279.93|0
1643853900000|2022-02-03 02:05:00|1282.38|1280.18|1282.87|1280.67|1282.87|1280.67|1280.65|1278.45|0
1643854200000|2022-02-03 02:10:00|1283.12|1280.92|1282.49|1280.29|1283.86|1281.66|1282.13|1279.93|0
1643854500000|2022-02-03 02:15:00|1282.62|1280.42|1282.62|1280.42|1283.36|1281.16|1282.38|1280.18|0
1643854800000|2022-02-03 02:20:00|1282.74|1280.54|1282.62|1280.42|1282.87|1280.67|1281.88|1279.68|0
1643855100000|2022-02-03 02:25:00|1282.37|1280.17|1283.61|1281.41|1284.35|1282.15|1282.37|1280.17|0
1643855400000|2022-02-03 02:30:00|1283.86|1281.66|1283.11|1280.91|1283.86|1281.66|1283.11|1280.91|0
1643855700000|2022-02-03 02:35:00|1282.87|1280.67|1283.85|1281.65|1283.85|1281.65|1282.62|1280.42|0
1643856000000|2022-02-03 02:40:00|1284.1|1281.9|1285.09|1282.89|1285.09|1282.89|1283.85|1281.65|0
1643856300000|2022-02-03 02:45:00|1285.34|1283.14|1286.57|1284.37|1286.94|1284.74|1285.34|1283.14|0
1643856600000|2022-02-03 02:50:00|1286.32|1284.12|1286.32|1284.12|1286.82|1284.62|1286.08|1283.88|0
1643856900000|2022-02-03 02:55:00|1286.44|1284.24|1286.07|1283.87|1286.82|1284.62|1286.07|1283.87|0
1643857200000|2022-02-03 03:00:00|1286.32|1284.12|1286.57|1284.37|1286.82|1284.62|1286.07|1283.87|0
1643857500000|2022-02-03 03:05:00|1286.82|1284.62|1289.53|1287.33|1289.53|1287.33|1286.82|1284.62|0
1643857800000|2022-02-03 03:10:00|1289.78|1287.58|1288.05|1285.85|1289.78|1287.58|1288.05|1285.85|0
1643858100000|2022-02-03 03:15:00|1288.17|1285.97|1288.05|1285.85|1288.54|1286.34|1287.55|1285.35|0
1643858400000|2022-02-03 03:20:00|1288.17|1285.97|1287.8|1285.6|1288.54|1286.34|1287.31|1285.11|0
1643858700000|2022-02-03 03:25:00|1287.55|1285.35|1288.05|1285.85|1288.54|1286.34|1287.55|1285.35|0
1643859000000|2022-02-03 03:30:00|1287.92|1285.72|1286.32|1284.12|1287.92|1285.72|1286.07|1283.87|0
1643859300000|2022-02-03 03:35:00|1286.07|1283.87|1287.06|1284.86|1287.06|1284.86|1286.07|1283.87|0
1643859600000|2022-02-03 03:40:00|1287.3|1285.1|1285.57|1283.37|1287.3|1285.1|1285.57|1283.37|0
1643859900000|2022-02-03 03:45:00|1285.69|1283.49|1286.19|1283.99|1286.43|1284.23|1285.57|1283.37|0
1643860200000|2022-02-03 03:50:00|1286.31|1284.11|1287.55|1285.35|1287.8|1285.6|1285.57|1283.37|0
1643860500000|2022-02-03 03:55:00|1287.8|1285.6|1289.53|1287.33|1290.27|1288.07|1286.56|1284.36|0
1643860800000|2022-02-03 04:00:00|1289.28|1287.08|1289.03|1286.83|1290.27|1288.07|1289.03|1286.83|0
1643861100000|2022-02-03 04:05:00|1289.28|1287.08|1289.03|1286.83|1289.28|1287.08|1289.03|1286.83|0
1643861400000|2022-02-03 04:10:00|1289.28|1287.08|1289.64|1287.44|1289.77|1287.57|1289.03|1286.83|0
1643861700000|2022-02-03 04:15:00|1289.77|1287.57|1289.52|1287.32|1290.02|1287.82|1289.03|1286.83|0
1643862000000|2022-02-03 04:20:00|1289.27|1287.07|1289.03|1286.83|1289.27|1287.07|1289.03|1286.83|0
1643862300000|2022-02-03 04:25:00|1289.15|1286.95|1288.53|1286.33|1289.52|1287.32|1288.53|1286.33|0
1643862600000|2022-02-03 04:30:00|1289.03|1286.83|1288.78|1286.58|1289.03|1286.83|1288.53|1286.33|0
1643862900000|2022-02-03 04:35:00|1288.53|1286.33|1289.27|1287.07|1289.27|1287.07|1288.53|1286.33|0
1643863200000|2022-02-03 04:40:00|1289.02|1286.82|1290.26|1288.06|1290.51|1288.31|1289.02|1286.82|0
1643863500000|2022-02-03 04:45:00|1290.51|1288.31|1289.52|1287.32|1290.51|1288.31|1289.52|1287.32|0
1643863800000|2022-02-03 04:50:00|1289.76|1287.56|1290.01|1287.81|1290.26|1288.06|1289.52|1287.32|0
1643864100000|2022-02-03 04:55:00|1289.76|1287.56|1289.52|1287.32|1290.01|1287.81|1289.52|1287.32|0
1643864400000|2022-02-03 05:00:00|1289.51|1287.31|1289.27|1287.07|1289.51|1287.31|1289.27|1287.07|0
1643864700000|2022-02-03 05:05:00|1289.39|1287.19|1289.76|1287.56|1290.01|1287.81|1289.27|1287.07|0
1643865000000|2022-02-03 05:10:00|1290.01|1287.81|1289.76|1287.56|1291|1288.8|1289.51|1287.31|0
1643865300000|2022-02-03 05:15:00|1289.63|1287.43|1290.01|1287.81|1290.25|1288.05|1289.51|1287.31|0
1643865600000|2022-02-03 05:20:00|1290.25|1288.05|1290.99|1288.79|1290.99|1288.79|1290.01|1287.81|0
1643865900000|2022-02-03 05:25:00|1290.87|1288.67|1290.01|1287.81|1290.99|1288.79|1290.01|1287.81|0
1643866200000|2022-02-03 05:30:00|1290|1287.8|1290|1287.8|1290.5|1288.3|1290|1287.8|0
1643866500000|2022-02-03 05:35:00|1290.25|1288.05|1290.41|1288.21|1290.65|1288.45|1290|1287.8|0
1643866800000|2022-02-03 05:40:00|1290.16|1287.96|1289.91|1287.71|1290.41|1288.21|1289.91|1287.71|0
1643867100000|2022-02-03 05:45:00|1290.16|1287.96|1290.16|1287.96|1290.41|1288.21|1289.91|1287.71|0
1643867400000|2022-02-03 05:50:00|1289.91|1287.71|1289.91|1287.71|1290.16|1287.96|1289.42|1287.22|0
1643867700000|2022-02-03 05:55:00|1289.66|1287.46|1289.17|1286.97|1289.66|1287.46|1287.93|1285.73|0
1643868000000|2022-02-03 06:00:00|1288.92|1286.72|1288.18|1285.98|1289.41|1287.21|1287.44|1285.24|0
1643868300000|2022-02-03 06:05:00|1288.42|1286.22|1288.18|1285.98|1288.42|1286.22|1286.94|1284.74|0
1643868600000|2022-02-03 06:10:00|1288.42|1286.22|1288.67|1286.47|1288.92|1286.72|1288.18|1285.98|0
1643868900000|2022-02-03 06:15:00|1288.92|1286.72|1287.68|1285.48|1288.92|1286.72|1287.68|1285.48|0
1643869200000|2022-02-03 06:20:00|1287.8|1285.6|1287.43|1285.23|1287.8|1285.6|1286.69|1284.49|0
1643869500000|2022-02-03 06:25:00|1287.06|1284.86|1286.69|1284.49|1287.43|1285.23|1286.2|1284|0
1643869800000|2022-02-03 06:30:00|1286.94|1284.74|1287.68|1285.48|1288.42|1286.22|1286.2|1284|0
1643870100000|2022-02-03 06:35:00|1287.43|1285.23|1286.44|1284.24|1287.43|1285.23|1285.57|1283.37|0
1643870400000|2022-02-03 06:40:00|1286.69|1284.49|1286.69|1284.49|1287.3|1285.1|1286.44|1284.24|0
1643870700000|2022-02-03 06:45:00|1286.81|1284.61|1286.31|1284.11|1287.05|1284.85|1285.7|1283.5|0
1643871000000|2022-02-03 06:50:00|1286.19|1283.99|1287.55|1285.35|1287.68|1285.48|1286.19|1283.99|0
1643871300000|2022-02-03 06:55:00|1287.68|1285.48|1286.44|1284.24|1288.17|1285.97|1286.44|1284.24|0
1643871600000|2022-02-03 07:00:00|1286.69|1284.49|1288.91|1286.71|1289.16|1286.96|1285.45|1283.25|0
1643871900000|2022-02-03 07:05:00|1289.03|1286.83|1288.78|1286.58|1290.15|1287.95|1288.66|1286.46|0
1643872200000|2022-02-03 07:10:00|1288.41|1286.21|1290.89|1288.69|1291.88|1289.68|1288.41|1286.21|0
1643872500000|2022-02-03 07:15:00|1291.13|1288.93|1290.89|1288.69|1291.99|1289.79|1290.64|1288.44|0
1643872800000|2022-02-03 07:20:00|1291.13|1288.93|1288.53|1286.33|1291.38|1289.18|1288.53|1286.33|0
1643873100000|2022-02-03 07:25:00|1288.66|1286.46|1288.41|1286.21|1289.9|1287.7|1288.16|1285.96|0
1643873400000|2022-02-03 07:30:00|1288.78|1286.58|1289.15|1286.95|1289.65|1287.45|1287.92|1285.72|0
1643873700000|2022-02-03 07:35:00|1289.65|1287.45|1290.39|1288.19|1291.13|1288.93|1289.15|1286.95|0
1643874000000|2022-02-03 07:40:00|1290.51|1288.31|1291.74|1289.54|1291.74|1289.54|1289.15|1286.95|0
1643874300000|2022-02-03 07:45:00|1291.62|1289.42|1292.61|1290.41|1293.85|1291.65|1291.62|1289.42|0
1643874600000|2022-02-03 07:50:00|1292.86|1290.66|1294.1|1291.9|1294.1|1291.9|1291.62|1289.42|0
1643874900000|2022-02-03 07:55:00|1294.84|1292.64|1295.33|1293.13|1296.07|1293.87|1294.84|1292.64|0
1643875200000|2022-02-03 08:00:00|1295.58|1293.38|1295.45|1293.25|1297.06|1294.86|1292.73|1290.53|0
1643875500000|2022-02-03 08:05:00|1295.13|1293.33|1292.16|1290.36|1296.61|1294.81|1291.91|1290.11|0
1643875800000|2022-02-03 08:10:00|1291.91|1290.11|1292.41|1290.61|1293.64|1291.84|1290.92|1289.12|0
1643876100000|2022-02-03 08:15:00|1292.16|1290.36|1293.15|1291.35|1297.35|1295.55|1291.42|1289.62|0
1643876400000|2022-02-03 08:20:00|1292.77|1290.97|1291.17|1289.37|1293.15|1291.35|1289.19|1287.39|0
1643876700000|2022-02-03 08:25:00|1291.66|1289.86|1290.18|1288.38|1293.4|1291.6|1289.44|1287.64|0
1643877000000|2022-02-03 08:30:00|1289.93|1288.13|1291.66|1289.86|1292.9|1291.1|1289.93|1288.13|0
1643877300000|2022-02-03 08:35:00|1291.53|1289.73|1291.29|1289.49|1291.91|1290.11|1289.68|1287.88|0
1643877600000|2022-02-03 08:40:00|1291.42|1289.62|1290.92|1289.12|1292.9|1291.1|1289.93|1288.13|0
1643877900000|2022-02-03 08:45:00|1290.67|1288.87|1291.66|1289.86|1293.64|1291.84|1290.67|1288.87|0
1643878200000|2022-02-03 08:50:00|1291.78|1289.98|1292.15|1290.35|1293.02|1291.22|1291.66|1289.86|0
1643878500000|2022-02-03 08:55:00|1292.27|1290.47|1293.39|1291.59|1294.13|1292.33|1291.91|1290.11|0
1643878800000|2022-02-03 09:00:00|1293.01|1291.21|1290.54|1288.74|1294.38|1292.58|1289.93|1288.13|0
1643879100000|2022-02-03 09:05:00|1290.67|1288.87|1289.68|1287.88|1290.92|1289.12|1288.69|1286.89|0
1643879400000|2022-02-03 09:10:00|1289.8|1288|1291.41|1289.61|1291.9|1290.1|1288.69|1286.89|0
1643879700000|2022-02-03 09:15:00|1291.28|1289.48|1293.14|1291.34|1293.63|1291.83|1290.42|1288.62|0
1643880000000|2022-02-03 09:20:00|1293.39|1291.59|1292.89|1291.09|1293.88|1292.08|1291.16|1289.36|0
1643880300000|2022-02-03 09:25:00|1293.14|1291.34|1289.68|1287.88|1293.14|1291.34|1289.43|1287.63|0
1643880600000|2022-02-03 09:30:00|1289.55|1287.75|1289.68|1287.88|1290.67|1288.87|1289.55|1287.75|0
1643880900000|2022-02-03 09:35:00|1289.43|1287.63|1287.7|1285.9|1289.43|1287.63|1286.71|1284.91|0
1643881200000|2022-02-03 09:40:00|1287.45|1285.65|1283.49|1281.69|1287.45|1285.65|1281.51|1279.71|0
1643881500000|2022-02-03 09:45:00|1283.36|1281.56|1285.84|1284.04|1286.95|1285.15|1283.36|1281.56|0
1643881800000|2022-02-03 09:50:00|1285.72|1283.92|1282.25|1280.45|1286.95|1285.15|1282.25|1280.45|0
1643882100000|2022-02-03 09:55:00|1281.76|1279.96|1280.28|1278.48|1282.5|1280.7|1278.79|1276.99|0
1643882400000|2022-02-03 10:00:00|1280.03|1278.23|1281.76|1279.96|1281.76|1279.96|1278.79|1276.99|0
1643882700000|2022-02-03 10:05:00|1281.51|1279.71|1283.74|1281.94|1284.72|1282.92|1281.02|1279.22|0
1643883000000|2022-02-03 10:10:00|1283.98|1282.18|1283.24|1281.44|1285.71|1283.91|1282.5|1280.7|0
1643883300000|2022-02-03 10:15:00|1283.49|1281.69|1285.46|1283.66|1285.71|1283.91|1283.36|1281.56|0
1643883600000|2022-02-03 10:20:00|1285.71|1283.91|1281.76|1279.96|1286.21|1284.41|1281.51|1279.71|0
1643883900000|2022-02-03 10:25:00|1281.51|1279.71|1282.25|1280.45|1284.47|1282.67|1281.01|1279.21|0
1643884200000|2022-02-03 10:30:00|1282|1280.2|1283.48|1281.68|1283.98|1282.18|1282|1280.2|0
1643884500000|2022-02-03 10:35:00|1283.85|1282.05|1282|1280.2|1283.85|1282.05|1280.76|1278.96|0
1643884800000|2022-02-03 10:40:00|1281.75|1279.95|1282.25|1280.45|1282.74|1280.94|1281.01|1279.21|0
1643885100000|2022-02-03 10:45:00|1282.37|1280.57|1281.01|1279.21|1282.99|1281.19|1280.76|1278.96|0
1643885400000|2022-02-03 10:50:00|1280.88|1279.08|1279.53|1277.73|1281.26|1279.46|1279.28|1277.48|0
1643885700000|2022-02-03 10:55:00|1279.28|1277.48|1279.52|1277.72|1280.02|1278.22|1277.3|1275.5|0
1643886000000|2022-02-03 11:00:00|1279.77|1277.97|1280.02|1278.22|1281.5|1279.7|1277.3|1275.5|0
1643886300000|2022-02-03 11:05:00|1280.14|1278.34|1283.23|1281.43|1284.72|1282.92|1280.02|1278.22|0
1643886600000|2022-02-03 11:10:00|1283.6|1281.8|1279.77|1277.97|1283.6|1281.8|1279.77|1277.97|0
1643886900000|2022-02-03 11:15:00|1279.52|1277.72|1276.65|1274.85|1280.02|1278.22|1275.53|1273.73|0
1643887200000|2022-02-03 11:20:00|1276.9|1275.1|1275.17|1273.37|1276.9|1275.1|1274.92|1273.12|0
1643887500000|2022-02-03 11:25:00|1275.28|1273.48|1276.4|1274.6|1277.14|1275.34|1274.18|1272.38|0
1643887800000|2022-02-03 11:30:00|1276.52|1274.72|1274.92|1273.12|1276.89|1275.09|1274.18|1272.38|0
1643888100000|2022-02-03 11:35:00|1274.67|1272.87|1275.16|1273.36|1276.4|1274.6|1274.42|1272.62|0
1643888400000|2022-02-03 11:40:00|1275.28|1273.48|1278.13|1276.33|1278.37|1276.57|1275.16|1273.36|0
1643888700000|2022-02-03 11:45:00|1278.37|1276.57|1279.36|1277.56|1279.61|1277.81|1277.39|1275.59|0
1643889000000|2022-02-03 11:50:00|1279.23|1277.43|1280.6|1278.8|1281.09|1279.29|1278.87|1277.07|0
1643889300000|2022-02-03 11:55:00|1280.47|1278.67|1282.82|1281.02|1283.07|1281.27|1280.35|1278.55|0
1643889600000|2022-02-03 12:00:00|1282.33|1280.53|1277.14|1275.34|1283.31|1281.51|1277.14|1275.34|0
1643889900000|2022-02-03 12:05:00|1277.01|1275.21|1279.61|1277.81|1279.85|1278.05|1276.64|1274.84|0
1643890200000|2022-02-03 12:10:00|1279.36|1277.56|1282.32|1280.52|1282.57|1280.77|1279.23|1277.43|0
1643890500000|2022-02-03 12:15:00|1281.58|1279.78|1285.83|1284.03|1286.08|1284.28|1281.34|1279.54|0
1643890800000|2022-02-03 12:20:00|1285.7|1283.9|1284.1|1282.3|1286.08|1284.28|1283.85|1282.05|0
1643891100000|2022-02-03 12:25:00|1283.85|1282.05|1284.93|1283.13|1285.09|1283.29|1281.63|1279.83|0
1643891400000|2022-02-03 12:30:00|1285.05|1283.25|1284.19|1282.39|1285.05|1283.25|1281.72|1279.92|0
1643891700000|2022-02-03 12:35:00|1284.06|1282.26|1292.1|1290.3|1292.59|1290.79|1283.32|1281.52|0
1643892000000|2022-02-03 12:40:00|1292.35|1290.55|1289.13|1287.33|1293.21|1291.41|1288.88|1287.08|0
1643892300000|2022-02-03 12:45:00|1289.25|1287.45|1289.13|1287.33|1291.47|1289.67|1288.14|1286.34|0
1643892600000|2022-02-03 12:50:00|1288.64|1286.84|1292.34|1290.54|1294.32|1292.52|1288.64|1286.84|0
1643892900000|2022-02-03 12:55:00|1291.6|1289.8|1289.62|1287.82|1291.6|1289.8|1288.39|1286.59|0
1643893200000|2022-02-03 13:00:00|1288.88|1287.08|1287.65|1285.85|1289.38|1287.58|1283.94|1282.14|0
1643893500000|2022-02-03 13:05:00|1288.14|1286.34|1285.57|1283.77|1288.75|1286.95|1285.17|1283.37|0
1643893800000|2022-02-03 13:10:00|1285.08|1283.28|1282.85|1281.05|1286.07|1284.27|1281.37|1279.57|0
1643894100000|2022-02-03 13:15:00|1283.1|1281.3|1285.82|1284.02|1286.56|1284.76|1282.85|1281.05|0
1643894400000|2022-02-03 13:20:00|1285.08|1283.28|1284.7|1282.9|1286.56|1284.76|1283.1|1281.3|0
1643894700000|2022-02-03 13:25:00|1284.58|1282.78|1282.97|1281.17|1286.18|1284.38|1282.72|1280.92|0
1643895000000|2022-02-03 13:30:00|1283.96|1282.16|1284.09|1282.29|1287.17|1285.37|1282.85|1281.05|0
1643895300000|2022-02-03 13:35:00|1283.96|1282.16|1281.49|1279.69|1285.32|1283.52|1279.89|1278.09|0
1643895600000|2022-02-03 13:40:00|1281.24|1279.44|1273.46|1271.66|1283.34|1281.54|1272.97|1271.17|0
1643895900000|2022-02-03 13:45:00|1273.71|1271.91|1269.26|1267.46|1275.68|1273.88|1269.01|1267.21|0
1643896200000|2022-02-03 13:50:00|1269.13|1267.33|1267.78|1265.98|1270.25|1268.45|1266.54|1264.74|0
1643896500000|2022-02-03 13:55:00|1268.27|1266.47|1265.78|1263.98|1269.51|1267.71|1265.31|1263.51|0
1643896800000|2022-02-03 14:00:00|1265.54|1263.74|1263.91|1262.11|1266.62|1264.82|1262.18|1260.38|0
1643897100000|2022-02-03 14:05:00|1264.15|1262.35|1270.37|1268.57|1271.36|1269.56|1262.92|1261.12|0
1643897400000|2022-02-03 14:10:00|1270.49|1268.69|1269.63|1267.83|1271.36|1269.56|1268.4|1266.6|0
1643897700000|2022-02-03 14:15:00|1269.14|1267.34|1267.66|1265.86|1270.37|1268.57|1267.53|1265.73|0
1643898000000|2022-02-03 14:20:00|1267.9|1266.1|1268.51|1266.71|1270.37|1268.57|1266.42|1264.62|0
1643898300000|2022-02-03 14:25:00|1268.64|1266.84|1268.64|1266.84|1270.74|1268.94|1265.55|1263.75|0
1643898600000|2022-02-03 14:30:00|1268.15|1266.35|1263.21|1261.41|1272.59|1270.79|1259.51|1257.71|0
1643898900000|2022-02-03 14:35:00|1264.2|1262.4|1280.63|1278.83|1280.63|1278.83|1262.96|1261.16|0
1643899200000|2022-02-03 14:40:00|1280.01|1278.21|1272.29|1270.49|1281.5|1279.7|1270.06|1268.26|0
1643899500000|2022-02-03 14:45:00|1272.16|1270.36|1263|1261.2|1272.16|1270.36|1262.9|1261.1|0
1643899800000|2022-02-03 14:50:00|1262.76|1260.96|1260.95|1259.15|1270.16|1268.36|1259.22|1257.42|0
1643900100000|2022-02-03 14:55:00|1260.7|1258.9|1261.56|1259.76|1266.62|1264.82|1259.22|1257.42|0
1643900400000|2022-02-03 15:00:00|1261.69|1259.89|1266.33|1264.53|1271.16|1269.36|1259.71|1257.91|0
1643900700000|2022-02-03 15:05:00|1266.46|1264.66|1268.19|1266.39|1274.37|1272.57|1261.89|1260.09|0
1643901000000|2022-02-03 15:10:00|1270.91|1269.11|1275.47|1273.67|1275.85|1274.05|1265.97|1264.17|0
1643901300000|2022-02-03 15:15:00|1275.35|1273.55|1279.73|1277.93|1280.47|1278.67|1273.87|1272.07|0
1643901600000|2022-02-03 15:20:00|1280.22|1278.42|1275.97|1274.17|1286.15|1284.35|1275.48|1273.68|0
1643901900000|2022-02-03 15:25:00|1276.71|1274.91|1283.38|1281.58|1283.38|1281.58|1275.84|1274.04|0
1643902200000|2022-02-03 15:30:00|1282.89|1281.09|1280.91|1279.11|1287.09|1285.29|1278.19|1276.39|0
1643902500000|2022-02-03 15:35:00|1281.16|1279.36|1282.3|1280.5|1284.12|1282.32|1278.19|1276.39|0
1643902800000|2022-02-03 15:40:00|1281.56|1279.76|1281.81|1280.01|1286.26|1284.46|1280.82|1279.02|0
1643903100000|2022-02-03 15:45:00|1282.79|1280.99|1274.26|1272.46|1283.78|1281.98|1273.52|1271.72|0
1643903400000|2022-02-03 15:50:00|1274.88|1273.08|1280.07|1278.27|1280.82|1279.02|1274.88|1273.08|0
1643903700000|2022-02-03 15:55:00|1280.19|1278.39|1277.51|1275.71|1283.29|1281.49|1275.53|1273.73|0
1643904000000|2022-02-03 16:00:00|1278|1276.2|1275.53|1273.73|1278.25|1276.45|1271.08|1269.28|0
1643904300000|2022-02-03 16:05:00|1275.65|1273.85|1280.97|1279.17|1283.44|1281.64|1275.53|1273.73|0
1643904600000|2022-02-03 16:10:00|1279.98|1278.18|1285.63|1283.83|1287.37|1285.57|1278.99|1277.19|0
1643904900000|2022-02-03 16:15:00|1285.88|1284.08|1283.5|1281.7|1286.38|1284.58|1282.42|1280.62|0
1643905200000|2022-02-03 16:20:00|1284|1282.2|1274.6|1272.8|1284|1282.2|1273.73|1271.93|0
1643905500000|2022-02-03 16:25:00|1274.84|1273.04|1272.62|1270.82|1277.32|1275.52|1269.4|1267.6|0
1643905800000|2022-02-03 16:30:00|1273.36|1271.56|1269.4|1267.6|1275.09|1273.29|1268.66|1266.86|0
1643906100000|2022-02-03 16:35:00|1269.65|1267.85|1269.44|1267.64|1272.86|1271.06|1268.91|1267.11|0
1643906400000|2022-02-03 16:40:00|1269.69|1267.89|1270.18|1268.38|1271.04|1269.24|1266.72|1264.92|0
1643906700000|2022-02-03 16:45:00|1270.43|1268.63|1268.05|1266.25|1271.91|1270.11|1267.26|1265.46|0
1643907000000|2022-02-03 16:50:00|1268.17|1266.37|1266.51|1264.71|1271.67|1269.87|1265.03|1263.23|0
1643907300000|2022-02-03 16:55:00|1266.38|1264.58|1260.13|1258.33|1268.99|1267.19|1260.13|1258.33|0
1643907600000|2022-02-03 17:00:00|1260.38|1258.58|1254.42|1252.62|1264.31|1262.51|1253.68|1251.88|0
1643907900000|2022-02-03 17:05:00|1254.67|1252.87|1258.37|1256.57|1258.62|1256.82|1253.93|1252.13|0
1643908200000|2022-02-03 17:10:00|1257.39|1255.59|1262.08|1260.28|1262.33|1260.53|1255.66|1253.86|0
1643908500000|2022-02-03 17:15:00|1261.83|1260.03|1252.44|1250.64|1261.83|1260.03|1252.44|1250.64|0
1643908800000|2022-02-03 17:20:00|1250.96|1249.16|1259.36|1257.56|1260.1|1258.3|1250.96|1249.16|0
1643909100000|2022-02-03 17:25:00|1259.61|1257.81|1259.61|1257.81|1262.08|1260.28|1258.12|1256.32|0
1643909400000|2022-02-03 17:30:00|1259.11|1257.31|1258.12|1256.32|1261.58|1259.78|1254.42|1252.62|0
1643909700000|2022-02-03 17:35:00|1258.49|1256.69|1261.58|1259.78|1264.3|1262.5|1258.12|1256.32|0
1643910000000|2022-02-03 17:40:00|1261.83|1260.03|1256.64|1254.84|1263.68|1261.88|1256.64|1254.84|0
1643910300000|2022-02-03 17:45:00|1255.65|1253.85|1252.93|1251.13|1258.24|1256.44|1250.71|1248.91|0
1643910600000|2022-02-03 17:50:00|1253.67|1251.87|1254.04|1252.24|1256.51|1254.71|1252.93|1251.13|0
1643910900000|2022-02-03 17:55:00|1253.79|1251.99|1257.87|1256.07|1258.61|1256.81|1252.19|1250.39|0
1643911200000|2022-02-03 18:00:00|1257.38|1255.58|1252.44|1250.64|1257.38|1255.58|1251.45|1249.65|0
1643911500000|2022-02-03 18:05:00|1252.19|1250.39|1250.95|1249.15|1256.39|1254.59|1250.71|1248.91|0
1643911800000|2022-02-03 18:10:00|1249.47|1247.67|1254.27|1252.47|1254.64|1252.84|1248.98|1247.18|0
1643912100000|2022-02-03 18:15:00|1254.64|1252.84|1255.63|1253.83|1258.1|1256.3|1253.9|1252.1|0
1643912400000|2022-02-03 18:20:00|1255.5|1253.7|1261.3|1259.5|1262.66|1260.86|1254.76|1252.96|0
1643912700000|2022-02-03 18:25:00|1261.55|1259.75|1258.83|1257.03|1262.05|1260.25|1257.72|1255.92|0
1643913000000|2022-02-03 18:30:00|1259.08|1257.28|1262.54|1260.74|1265.25|1263.45|1258.34|1256.54|0
1643913300000|2022-02-03 18:35:00|1262.29|1260.49|1258.19|1256.39|1262.29|1260.49|1255.97|1254.17|0
1643913600000|2022-02-03 18:40:00|1258.69|1256.89|1258.04|1256.24|1260.17|1258.37|1257.42|1255.62|0
1643913900000|2022-02-03 18:45:00|1259.03|1257.23|1260.76|1258.96|1261.99|1260.19|1258.04|1256.24|0
1643914200000|2022-02-03 18:50:00|1260.63|1258.83|1257.55|1255.75|1261.25|1259.45|1256.07|1254.27|0
1643914500000|2022-02-03 18:55:00|1257.3|1255.5|1258.04|1256.24|1259.52|1257.72|1255.57|1253.77|0
1643914800000|2022-02-03 19:00:00|1257.79|1255.99|1261.5|1259.7|1262.98|1261.18|1256.06|1254.26|0
1643915100000|2022-02-03 19:05:00|1261.74|1259.94|1261.57|1259.77|1263.97|1262.17|1259.97|1258.17|0
1643915400000|2022-02-03 19:10:00|1261.69|1259.89|1258.11|1256.31|1262.68|1260.88|1257.49|1255.69|0
1643915700000|2022-02-03 19:15:00|1258.73|1256.93|1260.21|1258.41|1261.56|1259.76|1258.6|1256.8|0
1643916000000|2022-02-03 19:20:00|1259.96|1258.16|1258.73|1256.93|1261.69|1259.89|1257.74|1255.94|0
1643916300000|2022-02-03 19:25:00|1258.48|1256.68|1253.79|1251.99|1259.47|1257.67|1251.32|1249.52|0
1643916600000|2022-02-03 19:30:00|1253.66|1251.86|1252.35|1250.55|1254.03|1252.23|1249.1|1247.3|0
1643916900000|2022-02-03 19:35:00|1253.34|1251.54|1245.69|1243.89|1253.84|1252.04|1244.7|1242.9|0
1643917200000|2022-02-03 19:40:00|1245.44|1243.64|1237.55|1235.75|1245.44|1243.64|1237.05|1235.25|0
1643917500000|2022-02-03 19:45:00|1238.29|1236.49|1237.8|1236|1240.06|1238.26|1236.07|1234.27|0
1643917800000|2022-02-03 19:50:00|1237.55|1235.75|1238.89|1237.09|1239.52|1237.72|1236.81|1235.01|0
1643918100000|2022-02-03 19:55:00|1239.13|1237.33|1240.86|1239.06|1243.08|1241.28|1238.39|1236.59|0
1643918400000|2022-02-03 20:00:00|1241.11|1239.31|1235.93|1234.13|1243.94|1242.14|1234.45|1232.65|0
1643918700000|2022-02-03 20:05:00|1236.42|1234.62|1236.42|1234.62|1240.36|1238.56|1235.43|1233.63|0
1643919000000|2022-02-03 20:10:00|1236.17|1234.37|1241.84|1240.04|1242.34|1240.54|1235.68|1233.88|0
1643919300000|2022-02-03 20:15:00|1243.08|1241.28|1246.85|1245.05|1247.02|1245.22|1243.08|1241.28|0
1643919600000|2022-02-03 20:20:00|1246.36|1244.56|1246.36|1244.56|1251.54|1249.74|1246.11|1244.31|0
1643919900000|2022-02-03 20:25:00|1246.11|1244.31|1244.63|1242.83|1246.36|1244.56|1241.42|1239.62|0
1643920200000|2022-02-03 20:30:00|1244.13|1242.33|1232.78|1230.98|1244.13|1242.33|1232.78|1230.98|0
1643920500000|2022-02-03 20:35:00|1232.04|1230.24|1231.91|1230.11|1235.25|1233.45|1229.33|1227.53|0
1643920800000|2022-02-03 20:40:00|1232.04|1230.24|1233.27|1231.47|1236.97|1235.17|1230.31|1228.51|0
1643921100000|2022-02-03 20:45:00|1231.79|1229.99|1226.86|1225.06|1231.79|1229.99|1225.13|1223.33|0
1643921400000|2022-02-03 20:50:00|1225.13|1223.33|1217.95|1216.15|1225.13|1223.33|1216.72|1214.92|0
1643921700000|2022-02-03 20:55:00|1219.67|1217.87|1222.38|1220.58|1232.73|1230.93|1219.42|1217.62|0
1643922000000|2022-02-03 21:00:00|1223.61|1221.81|1255.68|1253.88|1260.47|1258.67|1223.61|1221.81|0
1643922300000|2022-02-03 21:05:00|1255.92|1254.12|1250.61|1248.81|1258.02|1256.22|1247.78|1245.98|0
1643922600000|2022-02-03 21:10:00|1251.23|1249.43|1254.44|1252.64|1254.81|1253.01|1247.78|1245.98|0
1643922900000|2022-02-03 21:15:00|1253.9|1251.7|1270.44|1268.24|1271.3|1269.1|1252.79|1250.59|0
1643923200000|2022-02-03 21:20:00|1270.56|1268.36|1267.73|1265.53|1271.18|1268.98|1267.23|1265.03|0
1643923500000|2022-02-03 21:25:00|1267.23|1265.03|1268.83|1266.63|1269.7|1267.5|1265.26|1263.06|0
1643923800000|2022-02-03 21:30:00|1268.71|1266.51|1268.96|1266.76|1271.68|1269.48|1268.46|1266.26|0
1643924100000|2022-02-03 21:35:00|1268.83|1266.63|1271.67|1269.47|1271.68|1269.48|1268.22|1266.02|0
1643924400000|2022-02-03 21:40:00|1271.92|1269.72|1273.03|1270.83|1273.9|1271.7|1270.19|1267.99|0
1643924700000|2022-02-03 21:45:00|1273.16|1270.96|1271.43|1269.23|1273.16|1270.96|1271.18|1268.98|0
1643925000000|2022-02-03 21:50:00|1271.3|1269.1|1276.61|1274.41|1276.61|1274.41|1269.7|1267.5|0
1643925300000|2022-02-03 21:55:00|1276.37|1274.17|1275.74|1273.54|1278.34|1276.14|1275|1272.8|0
1643925600000|2022-02-03 22:00:00|1276.35|1274.15|1274.76|1272.56|1276.35|1274.15|1274|1271.8|0
1643925900000|2022-02-03 22:05:00|1274.8|1272.6|1272.31|1270.11|1274.8|1272.6|1272.31|1270.11|0
1643926200000|2022-02-03 22:10:00|1272.42|1270.22|1271.41|1269.21|1272.42|1270.22|1270.58|1268.38|0
1643926500000|2022-02-03 22:15:00|1271.44|1269.24|1269.57|1267.37|1271.74|1269.54|1269.57|1267.37|0
1643926800000|2022-02-03 22:20:00|1269.76|1267.56|1268.82|1266.62|1269.94|1267.74|1268.71|1266.51|0
1643927100000|2022-02-03 22:25:00|1268.93|1266.73|1266.41|1264.21|1268.93|1266.73|1266.23|1264.03|0
1643927400000|2022-02-03 22:30:00|1266.37|1264.17|1268.96|1266.76|1268.96|1266.76|1266.33|1264.13|0
1643927700000|2022-02-03 22:35:00|1268.78|1266.58|1267.24|1265.04|1271.84|1269.64|1267.13|1264.93|0
1643928000000|2022-02-03 22:40:00|1267.49|1265.29|1269.97|1267.77|1271.56|1269.36|1267.49|1265.29|0
1643928300000|2022-02-03 22:45:00|1270.01|1267.81|1267.96|1265.76|1270.22|1268.02|1267.71|1265.51|0
1643928600000|2022-02-03 22:50:00|1267.93|1265.73|1270.55|1268.35|1270.68|1268.48|1267.82|1265.62|0
1643928900000|2022-02-03 22:55:00|1270.51|1268.31|1272.01|1269.81|1272.15|1269.95|1270.37|1268.17|0
1643929200000|2022-02-03 23:00:00|1271.6|1269.4|1270.43|1268.23|1271.78|1269.58|1266.47|1264.27|0
1643929500000|2022-02-03 23:05:00|1270.79|1268.59|1272.15|1269.95|1273.88|1271.68|1270.79|1268.59|0
1643929800000|2022-02-03 23:10:00|1272.52|1270.32|1272.52|1270.32|1275.37|1273.17|1271.53|1269.33|0
1643930100000|2022-02-03 23:15:00|1272.4|1270.2|1276.22|1274.02|1276.96|1274.76|1272.27|1270.07|0
1643930400000|2022-02-03 23:20:00|1276.6|1274.4|1275.36|1273.16|1277.34|1275.14|1274.62|1272.42|0
1643930700000|2022-02-03 23:25:00|1275.86|1273.66|1273.14|1270.94|1275.86|1273.66|1272.64|1270.44|0
1643931000000|2022-02-03 23:30:00|1273.39|1271.19|1275.61|1273.41|1275.86|1273.66|1273.39|1271.19|0
1643931300000|2022-02-03 23:35:00|1275.48|1273.28|1275.85|1273.65|1276.1|1273.9|1273.38|1271.18|0
1643931600000|2022-02-03 23:40:00|1275.97|1273.77|1274.98|1272.78|1276.71|1274.51|1273.25|1271.05|0
1643931900000|2022-02-03 23:45:00|1274.74|1272.54|1275.85|1273.65|1277.83|1275.63|1274.74|1272.54|0
1643932200000|2022-02-03 23:50:00|1275.61|1273.41|1273.25|1271.05|1275.85|1273.65|1272.64|1270.44|0
1643932500000|2022-02-03 23:55:00|1273.63|1271.43|1272.64|1270.44|1273.63|1271.43|1271.65|1269.45|0
1643932800000|2022-02-04 00:00:00|1273.5|1271.3|1275.36|1273.16|1275.6|1273.4|1270.91|1268.71|0
1643933100000|2022-02-04 00:05:00|1275.6|1273.4|1276.59|1274.39|1276.84|1274.64|1273.38|1271.18|0
1643933400000|2022-02-04 00:10:00|1276.84|1274.64|1275.6|1273.4|1277.33|1275.13|1275.35|1273.15|0
1643933700000|2022-02-04 00:15:00|1275.97|1273.77|1274.73|1272.53|1276.59|1274.39|1273.87|1271.67|0
1643934000000|2022-02-04 00:20:00|1274.61|1272.41|1274.61|1272.41|1275.85|1273.65|1274.12|1271.92|0
1643934300000|2022-02-04 00:25:00|1274.86|1272.66|1273.38|1271.18|1275.85|1273.65|1272.63|1270.43|0
1643934600000|2022-02-04 00:30:00|1273.87|1271.67|1269.92|1267.72|1273.87|1271.67|1269.67|1267.47|0
1643934900000|2022-02-04 00:35:00|1270.16|1267.96|1269.42|1267.22|1271.76|1269.56|1269.42|1267.22|0
1643935200000|2022-02-04 00:40:00|1269.67|1267.47|1270.16|1267.96|1270.9|1268.7|1269.17|1266.97|0
1643935500000|2022-02-04 00:45:00|1270.28|1268.08|1271.89|1269.69|1272.88|1270.68|1270.16|1267.96|0
1643935800000|2022-02-04 00:50:00|1271.64|1269.44|1271.89|1269.69|1272.88|1270.68|1271.02|1268.82|0
1643936100000|2022-02-04 00:55:00|1271.39|1269.19|1272.13|1269.93|1272.63|1270.43|1271.39|1269.19|0
1643936400000|2022-02-04 01:00:00|1271.64|1269.44|1271.15|1268.95|1272.75|1270.55|1268.18|1265.98|0
1643936700000|2022-02-04 01:05:00|1270.9|1268.7|1268.18|1265.98|1270.9|1268.7|1267.44|1265.24|0
1643937000000|2022-02-04 01:10:00|1268.05|1265.85|1267.19|1264.99|1268.18|1265.98|1265.83|1263.63|0
1643937300000|2022-02-04 01:15:00|1267.44|1265.24|1264.72|1262.52|1268.55|1266.35|1264.23|1262.03|0
1643937600000|2022-02-04 01:20:00|1264.47|1262.27|1264.58|1262.38|1265.32|1263.12|1263.34|1261.14|0
1643937900000|2022-02-04 01:25:00|1264.82|1262.62|1266.06|1263.86|1266.8|1264.6|1262.85|1260.65|0
1643938200000|2022-02-04 01:30:00|1266.55|1264.35|1263.59|1261.39|1267.05|1264.85|1263.34|1261.14|0
1643938500000|2022-02-04 01:35:00|1264.08|1261.88|1261.23|1259.03|1264.58|1262.38|1261.12|1258.92|0
1643938800000|2022-02-04 01:40:00|1261.12|1258.92|1260.62|1258.42|1262.35|1260.15|1260.13|1257.93|0
1643939100000|2022-02-04 01:45:00|1260.87|1258.67|1260|1257.8|1261.11|1258.91|1256.91|1254.71|0
1643939400000|2022-02-04 01:50:00|1260.13|1257.93|1261.11|1258.91|1261.36|1259.16|1259.75|1257.55|0
1643939700000|2022-02-04 01:55:00|1260.98|1258.78|1259.75|1257.55|1261.61|1259.41|1259.38|1257.18|0
1643940000000|2022-02-04 02:00:00|1260|1257.8|1261.23|1259.03|1261.36|1259.16|1259.88|1257.68|0
1643940300000|2022-02-04 02:05:00|1261.11|1258.91|1263.83|1261.63|1264.08|1261.88|1260.98|1258.78|0
1643940600000|2022-02-04 02:10:00|1264.08|1261.88|1265.06|1262.86|1266.79|1264.59|1264.08|1261.88|0
1643940900000|2022-02-04 02:15:00|1264.93|1262.73|1267.9|1265.7|1268.03|1265.83|1264.82|1262.62|0
1643941200000|2022-02-04 02:20:00|1267.78|1265.58|1266.3|1264.1|1268.77|1266.57|1266.05|1263.85|0
1643941500000|2022-02-04 02:25:00|1266.17|1263.97|1267.65|1265.45|1267.78|1265.58|1265.8|1263.6|0
1643941800000|2022-02-04 02:30:00|1267.53|1265.33|1269.51|1267.31|1269.51|1267.31|1267.04|1264.84|0
1643942100000|2022-02-04 02:35:00|1269.26|1267.06|1268.27|1266.07|1269.26|1267.06|1267.53|1265.33|0
1643942400000|2022-02-04 02:40:00|1268.52|1266.32|1267.03|1264.83|1269.01|1266.81|1267.03|1264.83|0
1643942700000|2022-02-04 02:45:00|1267.28|1265.08|1267.28|1265.08|1267.28|1265.08|1266.54|1264.34|0
1643943000000|2022-02-04 02:50:00|1267.53|1265.33|1267.77|1265.57|1268.52|1266.32|1266.29|1264.09|0
1643943300000|2022-02-04 02:55:00|1267.65|1265.45|1266.04|1263.84|1267.65|1265.45|1266.04|1263.84|0
1643943600000|2022-02-04 03:00:00|1266.29|1264.09|1266.29|1264.09|1266.66|1264.46|1265.05|1262.85|0
1643943900000|2022-02-04 03:05:00|1266.54|1264.34|1267.89|1265.69|1268.38|1266.18|1266.54|1264.34|0
1643944200000|2022-02-04 03:10:00|1268.02|1265.82|1270.74|1268.54|1270.74|1268.54|1267.89|1265.69|0
1643944500000|2022-02-04 03:15:00|1270.24|1268.04|1269.99|1267.79|1270.98|1268.78|1269.5|1267.3|0
1643944800000|2022-02-04 03:20:00|1270.24|1268.04|1270.24|1268.04|1270.74|1268.54|1269.5|1267.3|0
1643945100000|2022-02-04 03:25:00|1270.11|1267.91|1269.25|1267.05|1270.24|1268.04|1268.51|1266.31|0
1643945400000|2022-02-04 03:30:00|1269.12|1266.92|1267.52|1265.32|1269.99|1267.79|1266.78|1264.58|0
1643945700000|2022-02-04 03:35:00|1267.64|1265.44|1269|1266.8|1269.25|1267.05|1267.52|1265.32|0
1643946000000|2022-02-04 03:40:00|1268.76|1266.56|1268.38|1266.18|1269.5|1267.3|1268.38|1266.18|0
1643946300000|2022-02-04 03:45:00|1268.51|1266.31|1268.75|1266.55|1269.74|1267.54|1268.51|1266.31|0
1643946600000|2022-02-04 03:50:00|1268.87|1266.67|1269.12|1266.92|1270.11|1267.91|1268.38|1266.18|0
1643946900000|2022-02-04 03:55:00|1269|1266.8|1269.37|1267.17|1269.99|1267.79|1269|1266.8|0
1643947200000|2022-02-04 04:00:00|1269.74|1267.54|1269.94|1267.74|1270.98|1268.78|1269.57|1267.37|0
1643947500000|2022-02-04 04:05:00|1270.06|1267.86|1269.2|1267|1270.19|1267.99|1268.95|1266.75|0
1643947800000|2022-02-04 04:10:00|1268.95|1266.75|1269.81|1267.61|1270.31|1268.11|1268.95|1266.75|0
1643948100000|2022-02-04 04:15:00|1269.94|1267.74|1270.43|1268.23|1270.93|1268.73|1269.94|1267.74|0
1643948400000|2022-02-04 04:20:00|1270.3|1268.1|1271.17|1268.97|1272.16|1269.96|1270.19|1267.99|0
1643948700000|2022-02-04 04:25:00|1270.93|1268.73|1271.42|1269.22|1272.41|1270.21|1270.93|1268.73|0
1643949000000|2022-02-04 04:30:00|1271.67|1269.47|1272.9|1270.7|1272.9|1270.7|1271.67|1269.47|0
1643949300000|2022-02-04 04:35:00|1273.15|1270.95|1272.9|1270.7|1274.39|1272.19|1272.41|1270.21|0
1643949600000|2022-02-04 04:40:00|1272.77|1270.57|1273.4|1271.2|1274.14|1271.94|1272.77|1270.57|0
1643949900000|2022-02-04 04:45:00|1272.9|1270.7|1273.64|1271.44|1274.14|1271.94|1272.77|1270.57|0
1643950200000|2022-02-04 04:50:00|1273.4|1271.2|1272.9|1270.7|1273.4|1271.2|1272.41|1270.21|0
1643950500000|2022-02-04 04:55:00|1273.15|1270.95|1274.38|1272.18|1274.38|1272.18|1272.41|1270.21|0
1643950800000|2022-02-04 05:00:00|1274.88|1272.68|1275.87|1273.67|1276.36|1274.16|1274.88|1272.68|0
1643951100000|2022-02-04 05:05:00|1276.11|1273.91|1275.62|1273.42|1277.1|1274.9|1275.37|1273.17|0
1643951400000|2022-02-04 05:10:00|1275.49|1273.29|1275.37|1273.17|1276.61|1274.41|1275.12|1272.92|0
1643951700000|2022-02-04 05:15:00|1275.24|1273.04|1277.1|1274.9|1278.58|1276.38|1275.12|1272.92|0
1643952000000|2022-02-04 05:20:00|1276.97|1274.77|1277.84|1275.64|1278.34|1276.14|1276.97|1274.77|0
1643952300000|2022-02-04 05:25:00|1278.09|1275.89|1276.6|1274.4|1278.83|1276.63|1275.86|1273.66|0
1643952600000|2022-02-04 05:30:00|1276.85|1274.65|1276.36|1274.16|1277.35|1275.15|1275.61|1273.41|0
1643952900000|2022-02-04 05:35:00|1276.6|1274.4|1276.85|1274.65|1277.1|1274.9|1275.12|1272.92|0
1643953200000|2022-02-04 05:40:00|1276.72|1274.52|1276.6|1274.4|1277.34|1275.14|1275.73|1273.53|0
1643953500000|2022-02-04 05:45:00|1276.35|1274.15|1276.6|1274.4|1276.6|1274.4|1275.36|1273.16|0
1643953800000|2022-02-04 05:50:00|1276.35|1274.15|1277.59|1275.39|1278.08|1275.88|1276.35|1274.15|0
1643954100000|2022-02-04 05:55:00|1277.71|1275.51|1279.07|1276.87|1279.57|1277.37|1277.71|1275.51|0
1643954400000|2022-02-04 06:00:00|1279.44|1277.24|1279.32|1277.12|1279.57|1277.37|1277.34|1275.14|0
1643954700000|2022-02-04 06:05:00|1279.07|1276.87|1280.06|1277.86|1280.06|1277.86|1279.07|1276.87|0
1643955000000|2022-02-04 06:10:00|1279.81|1277.61|1278.69|1276.49|1280.31|1278.11|1278.33|1276.13|0
1643955300000|2022-02-04 06:15:00|1278.57|1276.37|1279.56|1277.36|1279.56|1277.36|1278.08|1275.88|0
1643955600000|2022-02-04 06:20:00|1279.32|1277.12|1277.34|1275.14|1280.3|1278.1|1277.09|1274.89|0
1643955900000|2022-02-04 06:25:00|1277.21|1275.01|1277.34|1275.14|1278.57|1276.37|1276.47|1274.27|0
1643956200000|2022-02-04 06:30:00|1277.7|1275.5|1276.84|1274.64|1279.56|1277.36|1276.84|1274.64|0
1643956500000|2022-02-04 06:35:00|1276.71|1274.51|1277.45|1275.25|1278.32|1276.12|1276.35|1274.15|0
1643956800000|2022-02-04 06:40:00|1277.58|1275.38|1279.81|1277.61|1280.05|1277.85|1277.21|1275.01|0
1643957100000|2022-02-04 06:45:00|1279.93|1277.73|1279.56|1277.36|1280.3|1278.1|1279.18|1276.98|0
1643957400000|2022-02-04 06:50:00|1279.43|1277.23|1280.3|1278.1|1280.79|1278.59|1278.07|1275.87|0
1643957700000|2022-02-04 06:55:00|1280.55|1278.35|1279.31|1277.11|1280.79|1278.59|1278.82|1276.62|0
1643958000000|2022-02-04 07:00:00|1279.56|1277.36|1278.69|1276.49|1280.3|1278.1|1278.07|1275.87|0
1643958300000|2022-02-04 07:05:00|1278.57|1276.37|1281.29|1279.09|1281.53|1279.33|1278.07|1275.87|0
1643958600000|2022-02-04 07:10:00|1281.04|1278.84|1276.46|1274.26|1281.04|1278.84|1276.34|1274.14|0
1643958900000|2022-02-04 07:15:00|1276.34|1274.14|1273.62|1271.42|1277.33|1275.13|1273.12|1270.92|0
1643959200000|2022-02-04 07:20:00|1273.87|1271.67|1273.62|1271.42|1274.11|1271.91|1272.38|1270.18|0
1643959500000|2022-02-04 07:25:00|1273.87|1271.67|1272.92|1270.72|1275.1|1272.9|1272.38|1270.18|0
1643959800000|2022-02-04 07:30:00|1273.17|1270.97|1275.39|1273.19|1275.89|1273.69|1272.92|1270.72|0
1643960100000|2022-02-04 07:35:00|1275.26|1273.06|1271.94|1269.74|1275.39|1273.19|1271.69|1269.49|0
1643960400000|2022-02-04 07:40:00|1271.56|1269.36|1267.49|1265.29|1272.93|1270.73|1267.24|1265.04|0
1643960700000|2022-02-04 07:45:00|1267.24|1265.04|1269.71|1267.51|1270.7|1268.5|1267.24|1265.04|0
1643961000000|2022-02-04 07:50:00|1269.46|1267.26|1267.98|1265.78|1271.44|1269.24|1267.49|1265.29|0
1643961300000|2022-02-04 07:55:00|1268.23|1266.03|1269.22|1267.02|1270.7|1268.5|1266.37|1264.17|0
1643961600000|2022-02-04 08:00:00|1268.1|1265.9|1271.81|1269.61|1272.92|1270.72|1268.1|1265.9|0
1643961900000|2022-02-04 08:05:00|1271.73|1269.93|1271.73|1269.93|1274.7|1272.9|1269.26|1267.46|0
1643962200000|2022-02-04 08:10:00|1272.23|1270.43|1270.74|1268.94|1273.34|1271.54|1270.5|1268.7|0
1643962500000|2022-02-04 08:15:00|1270.99|1269.19|1273.22|1271.42|1276.18|1274.38|1270.25|1268.45|0
1643962800000|2022-02-04 08:20:00|1273.33|1271.53|1269.01|1267.21|1273.96|1272.16|1268.76|1266.96|0
1643963100000|2022-02-04 08:25:00|1269.13|1267.33|1263.82|1262.02|1269.26|1267.46|1263.2|1261.4|0
1643963400000|2022-02-04 08:30:00|1263.57|1261.77|1263.57|1261.77|1265.3|1263.5|1262.09|1260.29|0
1643963700000|2022-02-04 08:35:00|1263.33|1261.53|1262.21|1260.41|1263.82|1262.02|1261.1|1259.3|0
1643964000000|2022-02-04 08:40:00|1262.09|1260.29|1261.47|1259.67|1262.83|1261.03|1258.38|1256.58|0
1643964300000|2022-02-04 08:45:00|1261.71|1259.91|1257.89|1256.09|1262.09|1260.29|1257.15|1255.35|0
1643964600000|2022-02-04 08:50:00|1257.64|1255.84|1258.63|1256.83|1258.88|1257.08|1255.66|1253.86|0
1643964900000|2022-02-04 08:55:00|1258.75|1256.95|1261.1|1259.3|1262.33|1260.53|1258.75|1256.95|0
1643965200000|2022-02-04 09:00:00|1260.85|1259.05|1260.11|1258.31|1264.43|1262.63|1259.12|1257.32|0
1643965500000|2022-02-04 09:05:00|1260.36|1258.56|1257.64|1255.84|1261.34|1259.54|1257.39|1255.59|0
1643965800000|2022-02-04 09:10:00|1257.39|1255.59|1259.04|1257.24|1259.24|1257.44|1256.15|1254.35|0
1643966100000|2022-02-04 09:15:00|1259.53|1257.73|1257.9|1256.1|1261.51|1259.71|1256.91|1255.11|0
1643966400000|2022-02-04 09:20:00|1257.65|1255.85|1255.18|1253.38|1257.65|1255.85|1253.7|1251.9|0
1643966700000|2022-02-04 09:25:00|1255.43|1253.63|1257.65|1255.85|1259.63|1257.83|1252.46|1250.66|0
1643967000000|2022-02-04 09:30:00|1257.9|1256.1|1260.61|1258.81|1260.61|1258.81|1257.03|1255.23|0
1643967300000|2022-02-04 09:35:00|1260.73|1258.93|1261.11|1259.31|1262.84|1261.04|1259.62|1257.82|0
1643967600000|2022-02-04 09:40:00|1260.86|1259.06|1258.88|1257.08|1261.11|1259.31|1255.92|1254.12|0
1643967900000|2022-02-04 09:45:00|1259.13|1257.33|1259.13|1257.33|1261.1|1259.3|1259.13|1257.33|0
1643968200000|2022-02-04 09:50:00|1259.37|1257.57|1258.63|1256.83|1259.62|1257.82|1256.16|1254.36|0
1643968500000|2022-02-04 09:55:00|1258.39|1256.59|1254.43|1252.63|1258.39|1256.59|1253.94|1252.14|0
1643968800000|2022-02-04 10:00:00|1253.94|1252.14|1252.46|1250.66|1254.68|1252.88|1251.09|1249.29|0
1643969100000|2022-02-04 10:05:00|1252.21|1250.41|1248.01|1246.21|1252.21|1250.41|1247.02|1245.22|0
1643969400000|2022-02-04 10:10:00|1247.76|1245.96|1245.54|1243.74|1248.75|1246.95|1244.3|1242.5|0
1643969700000|2022-02-04 10:15:00|1245.29|1243.49|1242.82|1241.02|1245.79|1243.99|1242.08|1240.28|0
1643970000000|2022-02-04 10:20:00|1242.58|1240.78|1236.86|1235.06|1242.69|1240.89|1235.76|1233.96|0
1643970300000|2022-02-04 10:25:00|1236.74|1234.94|1237.48|1235.68|1240.94|1239.14|1236.74|1234.94|0
1643970600000|2022-02-04 10:30:00|1237.24|1235.44|1234.01|1232.21|1237.24|1235.44|1229.09|1227.29|0
1643970900000|2022-02-04 10:35:00|1234.87|1233.07|1233.39|1231.59|1236.48|1234.68|1232.28|1230.48|0
1643971200000|2022-02-04 10:40:00|1233.76|1231.96|1233.27|1231.47|1235.49|1233.69|1231.54|1229.74|0
1643971500000|2022-02-04 10:45:00|1233.14|1231.34|1230.55|1228.75|1234.62|1232.82|1228.7|1226.9|0
1643971800000|2022-02-04 10:50:00|1231.54|1229.74|1231.54|1229.74|1236.47|1234.67|1231.05|1229.25|0
1643972100000|2022-02-04 10:55:00|1233.02|1231.22|1234.75|1232.95|1235.73|1233.93|1227.59|1225.79|0
1643972400000|2022-02-04 11:00:00|1234.5|1232.7|1229.68|1227.88|1234.75|1232.95|1228.2|1226.4|0
1643972700000|2022-02-04 11:05:00|1228.33|1226.53|1223.4|1221.6|1230.8|1229|1222.17|1220.37|0
1643973000000|2022-02-04 11:10:00|1222.9|1221.1|1219.31|1217.51|1222.9|1221.1|1217.84|1216.04|0
1643973300000|2022-02-04 11:15:00|1218.57|1216.77|1220.18|1218.38|1221.29|1219.49|1216.85|1215.05|0
1643973600000|2022-02-04 11:20:00|1219.44|1217.64|1213.92|1212.12|1220.18|1218.38|1211.31|1209.51|0
1643973900000|2022-02-04 11:25:00|1214.42|1212.62|1221.02|1219.22|1222.74|1220.94|1214.42|1212.62|0
1643974200000|2022-02-04 11:30:00|1220.64|1218.84|1221.01|1219.21|1223.48|1221.68|1219.29|1217.49|0
1643974500000|2022-02-04 11:35:00|1220.89|1219.09|1225.45|1223.65|1226.56|1224.76|1218.55|1216.75|0
1643974800000|2022-02-04 11:40:00|1225.2|1223.4|1221.01|1219.21|1225.2|1223.4|1220.77|1218.97|0
1643975100000|2022-02-04 11:45:00|1220.88|1219.08|1216.08|1214.28|1221.01|1219.21|1214.85|1213.05|0
1643975400000|2022-02-04 11:50:00|1215.71|1213.91|1215.59|1213.79|1216.08|1214.28|1212.63|1210.83|0
1643975700000|2022-02-04 11:55:00|1215.84|1214.04|1209.43|1207.63|1216.33|1214.53|1209.43|1207.63|0
1643976000000|2022-02-04 12:00:00|1209.92|1208.12|1217.07|1215.27|1217.56|1215.76|1209.92|1208.12|0
1643976300000|2022-02-04 12:05:00|1217.31|1215.51|1217.8|1216|1218.54|1216.74|1214.11|1212.31|0
1643976600000|2022-02-04 12:10:00|1217.56|1215.76|1214.6|1212.8|1218.3|1216.5|1212.14|1210.34|0
1643976900000|2022-02-04 12:15:00|1214.47|1212.67|1217.31|1215.51|1217.8|1216|1212.87|1211.07|0
1643977200000|2022-02-04 12:20:00|1217.67|1215.87|1219.53|1217.73|1221.5|1219.7|1215.83|1214.03|0
1643977500000|2022-02-04 12:25:00|1219.77|1217.97|1223.59|1221.79|1223.72|1221.92|1219.53|1217.73|0
1643977800000|2022-02-04 12:30:00|1223.47|1221.67|1221.5|1219.7|1223.47|1221.67|1219.77|1217.97|0
1643978100000|2022-02-04 12:35:00|1221.74|1219.94|1224.32|1222.52|1224.7|1222.9|1221.74|1219.94|0
1643978400000|2022-02-04 12:40:00|1224.21|1222.41|1223.83|1222.03|1224.7|1222.9|1221.37|1219.57|0
1643978700000|2022-02-04 12:45:00|1223.96|1222.16|1231.6|1229.8|1232.34|1230.54|1223.96|1222.16|0
1643979000000|2022-02-04 12:50:00|1231.72|1229.92|1233.45|1231.65|1234.81|1233.01|1230.62|1228.82|0
1643979300000|2022-02-04 12:55:00|1233.57|1231.77|1233.57|1231.77|1236.53|1234.73|1232.59|1230.79|0
1643979600000|2022-02-04 13:00:00|1233.82|1232.02|1228.78|1226.98|1234.68|1232.88|1228.29|1226.49|0
1643979900000|2022-02-04 13:05:00|1228.65|1226.85|1228.9|1227.1|1230.38|1228.58|1227.3|1225.5|0
1643980200000|2022-02-04 13:10:00|1229.03|1227.23|1231.92|1230.12|1231.92|1230.12|1227.05|1225.25|0
1643980500000|2022-02-04 13:15:00|1231.67|1229.87|1223.83|1222.03|1232.04|1230.24|1223.83|1222.03|0
1643980800000|2022-02-04 13:20:00|1223.96|1222.16|1227.04|1225.24|1227.53|1225.73|1222.97|1221.17|0
1643981100000|2022-02-04 13:25:00|1226.42|1224.62|1226.29|1224.49|1231.36|1229.56|1225.68|1223.88|0
1643981400000|2022-02-04 13:30:00|1222.97|1221.17|1201.14|1199.34|1224.45|1222.65|1198.07|1196.27|0
1643981700000|2022-02-04 13:35:00|1200.28|1198.48|1213.1|1211.3|1213.59|1211.79|1199.05|1197.25|0
1643982000000|2022-02-04 13:40:00|1211.37|1209.57|1205.21|1203.41|1214.09|1212.29|1203.6|1201.8|0
1643982300000|2022-02-04 13:45:00|1205.82|1204.02|1210.26|1208.46|1213.84|1212.04|1205.7|1203.9|0
1643982600000|2022-02-04 13:50:00|1209.4|1207.6|1208.17|1206.37|1212.85|1211.05|1204.71|1202.91|0
1643982900000|2022-02-04 13:55:00|1207.79|1205.99|1201.76|1199.96|1209.52|1207.72|1201.76|1199.96|0
1643983200000|2022-02-04 14:00:00|1202|1200.2|1195.1|1193.3|1202.49|1200.69|1193.38|1191.58|0
1643983500000|2022-02-04 14:05:00|1194.86|1193.06|1202.49|1200.69|1203.73|1201.93|1194.61|1192.81|0
1643983800000|2022-02-04 14:10:00|1202|1200.2|1212.11|1210.31|1212.35|1210.55|1201.01|1199.21|0
1643984100000|2022-02-04 14:15:00|1212.6|1210.8|1215.92|1214.12|1218.76|1216.96|1211.37|1209.57|0
1643984400000|2022-02-04 14:20:00|1216.3|1214.5|1217.78|1215.98|1219.01|1217.21|1216.3|1214.5|0
1643984700000|2022-02-04 14:25:00|1218.52|1216.72|1220.74|1218.94|1225.18|1223.38|1218.52|1216.72|0
1643985000000|2022-02-04 14:30:00|1220.61|1218.81|1214.63|1212.83|1227.4|1225.6|1213.89|1212.09|0
1643985300000|2022-02-04 14:35:00|1214.99|1213.19|1215.86|1214.06|1219.56|1217.76|1209.95|1208.15|0
1643985600000|2022-02-04 14:40:00|1216.6|1214.8|1236.18|1234.38|1239.39|1237.59|1216.23|1214.43|0
1643985900000|2022-02-04 14:45:00|1235.68|1233.88|1232.94|1231.14|1240.37|1238.57|1230.11|1228.31|0
1643986200000|2022-02-04 14:50:00|1232.08|1230.28|1223.32|1221.52|1234.8|1233|1221.23|1219.43|0
1643986500000|2022-02-04 14:55:00|1224.43|1222.63|1228.56|1226.76|1232.02|1230.22|1223.38|1221.58|0
1643986800000|2022-02-04 15:00:00|1231.03|1229.23|1233.01|1231.21|1237.45|1235.65|1226.09|1224.29|0
1643987100000|2022-02-04 15:05:00|1233.25|1231.45|1229.05|1227.25|1236.96|1235.16|1229.05|1227.25|0
1643987400000|2022-02-04 15:10:00|1228.56|1226.76|1235.97|1234.17|1237.32|1235.52|1221.65|1219.85|0
1643987700000|2022-02-04 15:15:00|1235.23|1233.43|1240.91|1239.11|1245.11|1243.31|1235.23|1233.43|0
1643988000000|2022-02-04 15:20:00|1241.15|1239.35|1235.97|1234.17|1242.88|1241.08|1235.22|1233.42|0
1643988300000|2022-02-04 15:25:00|1235.72|1233.92|1219.18|1217.38|1239.67|1237.87|1219.18|1217.38|0
1643988600000|2022-02-04 15:30:00|1218.93|1217.13|1223.72|1221.92|1227.42|1225.62|1218.93|1217.13|0
1643988900000|2022-02-04 15:35:00|1223.23|1221.43|1212.62|1210.82|1224.21|1222.41|1207.44|1205.64|0
1643989200000|2022-02-04 15:40:00|1213.73|1211.93|1210.65|1208.85|1216.32|1214.52|1209.17|1207.37|0
1643989500000|2022-02-04 15:45:00|1210.15|1208.35|1205.1|1203.3|1210.15|1208.35|1201.03|1199.23|0
1643989800000|2022-02-04 15:50:00|1205.22|1203.42|1209.29|1207.49|1210.03|1208.23|1202.26|1200.46|0
1643990100000|2022-02-04 15:55:00|1209.54|1207.74|1206.09|1204.29|1212.49|1210.69|1204.61|1202.81|0
1643990400000|2022-02-04 16:00:00|1205.35|1203.55|1209.53|1207.73|1211.13|1209.33|1202.14|1200.34|0
1643990700000|2022-02-04 16:05:00|1209.78|1207.98|1205.84|1204.04|1211.13|1209.33|1204.72|1202.92|0
1643991000000|2022-02-04 16:10:00|1205.71|1203.91|1199.92|1198.12|1206.58|1204.78|1198.81|1197.01|0
1643991300000|2022-02-04 16:15:00|1199.43|1197.63|1205.84|1204.04|1206.82|1205.02|1197.46|1195.66|0
1643991600000|2022-02-04 16:20:00|1204.85|1203.05|1207.31|1205.51|1208.91|1207.11|1201.65|1199.85|0
1643991900000|2022-02-04 16:25:00|1207.81|1206.01|1215.94|1214.14|1220.13|1218.33|1207.68|1205.88|0
1643992200000|2022-02-04 16:30:00|1216.18|1214.38|1223.43|1221.63|1224.91|1223.11|1214.49|1212.69|0
1643992500000|2022-02-04 16:35:00|1224.53|1222.73|1225.89|1224.09|1229.71|1227.91|1223.67|1221.87|0
1643992800000|2022-02-04 16:40:00|1226.39|1224.59|1227.62|1225.82|1229.59|1227.79|1224.41|1222.61|0
1643993100000|2022-02-04 16:45:00|1228.11|1226.31|1228.65|1226.85|1234.82|1233.02|1227.37|1225.57|0
1643993400000|2022-02-04 16:50:00|1229.14|1227.34|1228.65|1226.85|1229.88|1228.08|1226.18|1224.38|0
1643993700000|2022-02-04 16:55:00|1228.89|1227.09|1226.45|1224.65|1236.54|1234.74|1226.45|1224.65|0
1643994000000|2022-02-04 17:00:00|1227.93|1226.13|1227.19|1225.39|1228.42|1226.62|1222.74|1220.94|0
1643994300000|2022-02-04 17:05:00|1227.44|1225.64|1228.42|1226.62|1229.78|1227.98|1222.74|1220.94|0
1643994600000|2022-02-04 17:10:00|1228.79|1226.99|1231.26|1229.46|1234.1|1232.3|1222.74|1220.94|0
1643994900000|2022-02-04 17:15:00|1231.39|1229.59|1231.38|1229.58|1234.84|1233.04|1228.91|1227.11|0
1643995200000|2022-02-04 17:20:00|1231.88|1230.08|1230.76|1228.96|1232.87|1231.07|1228.67|1226.87|0
1643995500000|2022-02-04 17:25:00|1230.89|1229.09|1232.49|1230.69|1235.34|1233.54|1230.15|1228.35|0
1643995800000|2022-02-04 17:30:00|1232.86|1231.06|1231.13|1229.33|1237.43|1235.63|1226.94|1225.14|0
1643996100000|2022-02-04 17:35:00|1230.89|1229.09|1236.28|1234.48|1236.57|1234.77|1229.16|1227.36|0
1643996400000|2022-02-04 17:40:00|1237.02|1235.22|1238.99|1237.19|1240.23|1238.43|1234.55|1232.75|0
1643996700000|2022-02-04 17:45:00|1238.75|1236.95|1240.23|1238.43|1240.23|1238.43|1236.03|1234.23|0
1643997000000|2022-02-04 17:50:00|1239.85|1238.05|1238.95|1237.15|1241.91|1240.11|1237.76|1235.96|0
1643997300000|2022-02-04 17:55:00|1239.19|1237.39|1242.9|1241.1|1243.76|1241.96|1237.46|1235.66|0
1643997600000|2022-02-04 18:00:00|1243.15|1241.35|1255.26|1253.46|1255.76|1253.96|1243.15|1241.35|0
1643997900000|2022-02-04 18:05:00|1255.51|1253.71|1257.41|1255.61|1257.74|1255.94|1253.78|1251.98|0
1643998200000|2022-02-04 18:10:00|1257.17|1255.37|1255.93|1254.13|1259.39|1257.59|1254.2|1252.4|0
1643998500000|2022-02-04 18:15:00|1256.18|1254.38|1253.7|1251.9|1257.17|1255.37|1251.97|1250.17|0
1643998800000|2022-02-04 18:20:00|1253.95|1252.15|1261.37|1259.57|1261.37|1259.57|1253.21|1251.41|0
1643999100000|2022-02-04 18:25:00|1260.88|1259.08|1255.18|1253.38|1260.88|1259.08|1253.21|1251.41|0
1643999400000|2022-02-04 18:30:00|1255.68|1253.88|1259.14|1257.34|1259.14|1257.34|1253.95|1252.15|0
1643999700000|2022-02-04 18:35:00|1258.9|1257.1|1256.42|1254.62|1259.39|1257.59|1253.95|1252.15|0
1644000000000|2022-02-04 18:40:00|1256.67|1254.87|1264.34|1262.54|1265.82|1264.02|1256.54|1254.74|0
1644000300000|2022-02-04 18:45:00|1264.83|1263.03|1261.49|1259.69|1264.83|1263.03|1257.41|1255.61|0
1644000600000|2022-02-04 18:50:00|1261.73|1259.93|1264.45|1262.65|1264.95|1263.15|1261.73|1259.93|0
1644000900000|2022-02-04 18:55:00|1264.2|1262.4|1264.2|1262.4|1264.94|1263.14|1260.86|1259.06|0
1644001200000|2022-02-04 19:00:00|1264.94|1263.14|1260.99|1259.19|1266.18|1264.38|1260.99|1259.19|0
1644001500000|2022-02-04 19:05:00|1261.73|1259.93|1261.98|1260.18|1262.97|1261.17|1259.38|1257.58|0
1644001800000|2022-02-04 19:10:00|1262.47|1260.67|1258.02|1256.22|1262.97|1261.17|1254.07|1252.27|0
1644002100000|2022-02-04 19:15:00|1257.53|1255.73|1252.34|1250.54|1258.76|1256.96|1252.34|1250.54|0
1644002400000|2022-02-04 19:20:00|1251.84|1250.04|1256.04|1254.24|1258.51|1256.71|1251.84|1250.04|0
1644002700000|2022-02-04 19:25:00|1256.29|1254.49|1258.27|1256.47|1260.74|1258.94|1255.55|1253.75|0
1644003000000|2022-02-04 19:30:00|1257.52|1255.72|1262.96|1261.16|1265.43|1263.63|1257.03|1255.23|0
1644003300000|2022-02-04 19:35:00|1262.83|1261.03|1266.67|1264.87|1268.77|1266.97|1262.83|1261.03|0
1644003600000|2022-02-04 19:40:00|1266.17|1264.37|1261.48|1259.68|1268.4|1266.6|1260.61|1258.81|0
1644003900000|2022-02-04 19:45:00|1261.97|1260.17|1261.23|1259.43|1262.96|1261.16|1258.76|1256.96|0
1644004200000|2022-02-04 19:50:00|1261.72|1259.92|1265.84|1264.04|1266.08|1264.28|1261.1|1259.3|0
1644004500000|2022-02-04 19:55:00|1265.59|1263.79|1268.56|1266.76|1268.56|1266.76|1265.21|1263.41|0
1644004800000|2022-02-04 20:00:00|1268.8|1267|1274.75|1272.95|1275|1273.2|1268.43|1266.63|0
1644005100000|2022-02-04 20:05:00|1275|1273.2|1277.09|1275.29|1277.72|1275.92|1272.52|1270.72|0
1644005400000|2022-02-04 20:10:00|1276.97|1275.17|1282.91|1281.11|1284.89|1283.09|1275.99|1274.19|0
1644005700000|2022-02-04 20:15:00|1283.16|1281.36|1274.75|1272.95|1283.9|1282.1|1274.75|1272.95|0
1644006000000|2022-02-04 20:20:00|1275.24|1273.44|1279.2|1277.4|1279.69|1277.89|1274.99|1273.19|0
1644006300000|2022-02-04 20:25:00|1279.69|1277.89|1276.48|1274.68|1281.67|1279.87|1274.5|1272.7|0
1644006600000|2022-02-04 20:30:00|1277.22|1275.42|1281.84|1280.04|1283.16|1281.36|1275.73|1273.93|0
1644006900000|2022-02-04 20:35:00|1281.46|1279.66|1274.91|1273.11|1281.46|1279.66|1274.91|1273.11|0
1644007200000|2022-02-04 20:40:00|1275.03|1273.23|1265.5|1263.7|1275.4|1273.6|1265.26|1263.46|0
1644007500000|2022-02-04 20:45:00|1266.37|1264.57|1261.43|1259.63|1267.55|1265.75|1256.17|1254.37|0
1644007800000|2022-02-04 20:50:00|1260.81|1259.01|1258.96|1257.16|1265.63|1263.83|1253.77|1251.97|0
1644008100000|2022-02-04 20:55:00|1258.22|1256.42|1244.62|1242.82|1258.22|1256.42|1244.62|1242.82|0
1644008400000|2022-02-04 21:00:00|1243.63|1241.83|1238.81|1237.01|1247.75|1245.95|1238.56|1236.76|0
1644008700000|2022-02-04 21:05:00|1239.3|1237.5|1237.92|1236.12|1240.54|1238.74|1236.34|1234.54|0
1644009000000|2022-02-04 21:10:00|1238.17|1236.37|1240.88|1239.08|1240.88|1239.08|1235.94|1234.14|0
1644221100000|2022-02-07 08:05:00|1251.52|1249.72|1246.94|1245.14|1253.01|1251.21|1244.84|1243.04|0
1644221400000|2022-02-07 08:10:00|1247.32|1245.52|1245.09|1243.29|1252.26|1250.46|1245.09|1243.29|0
1644221700000|2022-02-07 08:15:00|1245.21|1243.41|1235.2|1233.4|1245.46|1243.66|1234.83|1233.03|0
1644222000000|2022-02-07 08:20:00|1234.95|1233.15|1230.13|1228.33|1236.93|1235.13|1230.13|1228.33|0
1644222300000|2022-02-07 08:25:00|1230.5|1228.7|1228.72|1226.92|1232.55|1230.75|1227.12|1225.32|0
1644222600000|2022-02-07 08:30:00|1228.6|1226.8|1228.1|1226.3|1231.07|1229.27|1226.38|1224.58|0
1644222900000|2022-02-07 08:35:00|1227.73|1225.93|1233.04|1231.24|1234.77|1232.97|1226.49|1224.69|0
1644223200000|2022-02-07 08:40:00|1232.55|1230.75|1233.16|1231.36|1235.02|1233.22|1232.55|1230.75|0
1644223500000|2022-02-07 08:45:00|1232.8|1231|1237|1235.2|1237.74|1235.94|1232.8|1231|0
1644223800000|2022-02-07 08:50:00|1236.75|1234.95|1241.44|1239.64|1241.44|1239.64|1236.5|1234.7|0
1644224100000|2022-02-07 08:55:00|1241.69|1239.89|1239.22|1237.42|1241.81|1240.01|1238.23|1236.43|0
1644224400000|2022-02-07 09:00:00|1239.34|1237.54|1242.43|1240.63|1245.27|1243.47|1237.49|1235.69|0
1644224700000|2022-02-07 09:05:00|1241.81|1240.01|1240.45|1238.65|1244.16|1242.36|1240.45|1238.65|0
1644225000000|2022-02-07 09:10:00|1240.08|1238.28|1239.34|1237.54|1241.44|1239.64|1235.02|1233.22|0
1644225300000|2022-02-07 09:15:00|1239.46|1237.66|1237.24|1235.44|1242.18|1240.38|1236.99|1235.19|0
1644225600000|2022-02-07 09:20:00|1236.99|1235.19|1235.51|1233.71|1239.96|1238.16|1235.51|1233.71|0
1644225900000|2022-02-07 09:25:00|1235.63|1233.83|1237.48|1235.68|1238.34|1236.54|1234.88|1233.08|0
1644226200000|2022-02-07 09:30:00|1238.23|1236.43|1235.51|1233.71|1239.83|1238.03|1235.26|1233.46|0
1644226500000|2022-02-07 09:35:00|1235.38|1233.58|1234.64|1232.84|1237.73|1235.93|1233.28|1231.48|0
1644226800000|2022-02-07 09:40:00|1235.01|1233.21|1232.79|1230.99|1235.26|1233.46|1232.16|1230.36|0
1644227100000|2022-02-07 09:45:00|1233.03|1231.23|1229.08|1227.28|1234.27|1232.47|1229.08|1227.28|0
1644227400000|2022-02-07 09:50:00|1228.83|1227.03|1232.41|1230.61|1233.03|1231.23|1227.1|1225.3|0
1644227700000|2022-02-07 09:55:00|1232.29|1230.49|1234.76|1232.96|1236.74|1234.94|1232.29|1230.49|0
1644228000000|2022-02-07 10:00:00|1235.01|1233.21|1237.1|1235.3|1238.96|1237.16|1235.01|1233.21|0
1644228300000|2022-02-07 10:05:00|1237.35|1235.55|1235.87|1234.07|1238.09|1236.29|1235.25|1233.45|0
1644228600000|2022-02-07 10:10:00|1235.5|1233.7|1238.83|1237.03|1239.08|1237.28|1235.25|1233.45|0
1644228900000|2022-02-07 10:15:00|1239.08|1237.28|1236.98|1235.18|1239.21|1237.41|1236.98|1235.18|0
1644229200000|2022-02-07 10:20:00|1236.73|1234.93|1235.74|1233.94|1237.47|1235.67|1235.25|1233.45|0
1644229500000|2022-02-07 10:25:00|1235.99|1234.19|1236.98|1235.18|1239.2|1237.4|1235.12|1233.32|0
1644229800000|2022-02-07 10:30:00|1236.85|1235.05|1235.25|1233.45|1238.33|1236.53|1234.75|1232.95|0
1644230100000|2022-02-07 10:35:00|1235.12|1233.32|1235.61|1233.81|1237.47|1235.67|1233.02|1231.22|0
1644230400000|2022-02-07 10:40:00|1235.49|1233.69|1238.21|1236.41|1238.21|1236.41|1234.51|1232.71|0
1644230700000|2022-02-07 10:45:00|1238.33|1236.53|1238.46|1236.66|1241.18|1239.38|1237.72|1235.92|0
1644231000000|2022-02-07 10:50:00|1238.71|1236.91|1236.73|1234.93|1238.71|1236.91|1236.48|1234.68|0
1644231300000|2022-02-07 10:55:00|1236.48|1234.68|1233.14|1231.34|1236.73|1234.93|1232.53|1230.73|0
1644231600000|2022-02-07 11:00:00|1233.51|1231.71|1233.02|1231.22|1235.12|1233.32|1232.28|1230.48|0
1644231900000|2022-02-07 11:05:00|1233.27|1231.47|1233.27|1231.47|1234.25|1232.45|1230.3|1228.5|0
1644232200000|2022-02-07 11:10:00|1233.02|1231.22|1234.87|1233.07|1236.97|1235.17|1231.9|1230.1|0
1644232500000|2022-02-07 11:15:00|1234.62|1232.82|1235.73|1233.93|1237.47|1235.67|1234.5|1232.7|0
1644232800000|2022-02-07 11:20:00|1235.98|1234.18|1237.71|1235.91|1238.95|1237.15|1235.49|1233.69|0
1644233100000|2022-02-07 11:25:00|1237.83|1236.03|1238.82|1237.02|1240.92|1239.12|1237.71|1235.91|0
1644233400000|2022-02-07 11:30:00|1238.95|1237.15|1240.79|1238.99|1241.91|1240.11|1238.95|1237.15|0
1644233700000|2022-02-07 11:35:00|1241.91|1240.11|1241.17|1239.37|1244.01|1242.21|1240.68|1238.88|0
1644234000000|2022-02-07 11:40:00|1241.04|1239.24|1238.2|1236.4|1241.04|1239.24|1237.46|1235.66|0
1644234300000|2022-02-07 11:45:00|1237.95|1236.15|1238.45|1236.65|1239.68|1237.88|1236.72|1234.92|0
1644234600000|2022-02-07 11:50:00|1238.7|1236.9|1239.19|1237.39|1239.93|1238.13|1237.21|1235.41|0
1644234900000|2022-02-07 11:55:00|1238.94|1237.14|1240.42|1238.62|1242.77|1240.97|1237.58|1235.78|0
1644235200000|2022-02-07 12:00:00|1240.3|1238.5|1245.37|1243.57|1245.86|1244.06|1240.3|1238.5|0
1644235500000|2022-02-07 12:05:00|1245.61|1243.81|1247.1|1245.3|1247.71|1245.91|1245.37|1243.57|0
1644235800000|2022-02-07 12:10:00|1246.85|1245.05|1251.3|1249.5|1251.55|1249.75|1246.85|1245.05|0
1644236100000|2022-02-07 12:15:00|1251.05|1249.25|1250.56|1248.76|1254.27|1252.47|1250.56|1248.76|0
1644236400000|2022-02-07 12:20:00|1250.81|1249.01|1248.58|1246.78|1250.92|1249.12|1248.33|1246.53|0
1644236700000|2022-02-07 12:25:00|1248.45|1246.65|1248.08|1246.28|1248.58|1246.78|1246.11|1244.31|0
1644237000000|2022-02-07 12:30:00|1248.33|1246.53|1248.58|1246.78|1250.06|1248.26|1247.59|1245.79|0
1644237300000|2022-02-07 12:35:00|1248.33|1246.53|1248.82|1247.02|1249.57|1247.77|1247.83|1246.03|0
1644237600000|2022-02-07 12:40:00|1249.07|1247.27|1250.06|1248.26|1250.31|1248.51|1248.82|1247.02|0
1644237900000|2022-02-07 12:45:00|1249.81|1248.01|1252.9|1251.1|1253.52|1251.72|1249.32|1247.52|0
1644238200000|2022-02-07 12:50:00|1253.03|1251.23|1252.28|1250.48|1255.37|1253.57|1252.04|1250.24|0
1644238500000|2022-02-07 12:55:00|1252.04|1250.24|1252.28|1250.48|1255.5|1253.7|1252.04|1250.24|0
1644238800000|2022-02-07 13:00:00|1252.04|1250.24|1256.49|1254.69|1256.49|1254.69|1250.55|1248.75|0
1644239100000|2022-02-07 13:05:00|1256.36|1254.56|1257.97|1256.17|1259.95|1258.15|1254.75|1252.95|0
1644239400000|2022-02-07 13:10:00|1257.72|1255.92|1257.97|1256.17|1260.44|1258.64|1257.48|1255.68|0
1644239700000|2022-02-07 13:15:00|1257.72|1255.92|1257.23|1255.43|1258.22|1256.42|1256.98|1255.18|0
1644240000000|2022-02-07 13:20:00|1257.47|1255.67|1257.82|1256.02|1260.72|1258.92|1257.08|1255.28|0
1644240300000|2022-02-07 13:25:00|1258.07|1256.27|1256.58|1254.78|1258.56|1256.76|1255.84|1254.04|0
1644240600000|2022-02-07 13:30:00|1256.33|1254.53|1251.88|1250.08|1256.45|1254.65|1251.88|1250.08|0
1644240900000|2022-02-07 13:35:00|1252.13|1250.33|1252.62|1250.82|1253.36|1251.56|1250.64|1248.84|0
1644241200000|2022-02-07 13:40:00|1252.49|1250.69|1252.74|1250.94|1254.11|1252.31|1251.14|1249.34|0
1644241500000|2022-02-07 13:45:00|1252.87|1251.07|1254.35|1252.55|1255.09|1253.29|1251.38|1249.58|0
1644241800000|2022-02-07 13:50:00|1254.6|1252.8|1252.62|1250.82|1254.85|1253.05|1252.37|1250.57|0
1644242100000|2022-02-07 13:55:00|1252.87|1251.07|1255.34|1253.54|1256.08|1254.28|1252.62|1250.82|0
1644242400000|2022-02-07 14:00:00|1255.59|1253.79|1254.72|1252.92|1255.84|1254.04|1254.35|1252.55|0
1644242700000|2022-02-07 14:05:00|1254.84|1253.04|1256.33|1254.53|1256.33|1254.53|1253.36|1251.56|0
1644243000000|2022-02-07 14:10:00|1256.08|1254.28|1252.37|1250.57|1256.82|1255.02|1252.37|1250.57|0
1644243300000|2022-02-07 14:15:00|1252.12|1250.32|1250.01|1248.21|1252.12|1250.32|1248.41|1246.61|0
1644243600000|2022-02-07 14:20:00|1249.89|1248.09|1252.98|1251.18|1253.36|1251.56|1249.15|1247.35|0
1644243900000|2022-02-07 14:25:00|1252.86|1251.06|1252.73|1250.93|1253.97|1252.17|1250.88|1249.08|0
1644244200000|2022-02-07 14:30:00|1252.37|1250.57|1241.89|1240.09|1254.84|1253.04|1239.87|1238.07|0
1644244500000|2022-02-07 14:35:00|1241.51|1239.71|1250.8|1249|1253.52|1251.72|1241.39|1239.59|0
1644244800000|2022-02-07 14:40:00|1249.81|1248.01|1250.8|1249|1255.37|1253.57|1247.58|1245.78|0
1644245100000|2022-02-07 14:45:00|1251.79|1249.99|1245.84|1244.04|1254.26|1252.46|1243.86|1242.06|0
1644245400000|2022-02-07 14:50:00|1245.6|1243.8|1258.89|1257.09|1259.71|1257.91|1245.6|1243.8|0
1644245700000|2022-02-07 14:55:00|1259.13|1257.33|1256.16|1254.36|1260.87|1259.07|1248.48|1246.68|0
1644246000000|2022-02-07 15:00:00|1257.52|1255.72|1252.19|1250.39|1258|1256.2|1250.21|1248.41|0
1644246300000|2022-02-07 15:05:00|1252.44|1250.64|1255.16|1253.36|1259.87|1258.07|1252.19|1250.39|0
1644246600000|2022-02-07 15:10:00|1254.92|1253.12|1243.53|1241.73|1256.9|1255.1|1243.53|1241.73|0
1644246900000|2022-02-07 15:15:00|1244.02|1242.22|1244.26|1242.46|1247.73|1245.93|1243.27|1241.47|0
1644247200000|2022-02-07 15:20:00|1244.63|1242.83|1253.42|1251.62|1255.4|1253.6|1243.27|1241.47|0
1644247500000|2022-02-07 15:25:00|1253.18|1251.38|1255.16|1253.36|1258.13|1256.33|1251.94|1250.14|0
1644247800000|2022-02-07 15:30:00|1255.4|1253.6|1265.06|1263.26|1265.56|1263.76|1252.43|1250.63|0
1644248100000|2022-02-07 15:35:00|1264.82|1263.02|1259.81|1258.01|1265.18|1263.38|1259.56|1257.76|0
1644248400000|2022-02-07 15:40:00|1260.18|1258.38|1252.88|1251.08|1260.56|1258.76|1249.16|1247.36|0
1644248700000|2022-02-07 15:45:00|1253.12|1251.32|1252.63|1250.83|1256.34|1254.54|1251.64|1249.84|0
1644249000000|2022-02-07 15:50:00|1252.38|1250.58|1253.37|1251.57|1256.84|1255.04|1249.9|1248.1|0
1644249300000|2022-02-07 15:55:00|1252.63|1250.83|1254.86|1253.06|1256.09|1254.29|1251.64|1249.84|0
1644249600000|2022-02-07 16:00:00|1254.36|1252.56|1250.89|1249.09|1257.58|1255.78|1248.17|1246.37|0
1644249900000|2022-02-07 16:05:00|1250.64|1248.84|1245.2|1243.4|1253.12|1251.32|1243.96|1242.16|0
1644250200000|2022-02-07 16:10:00|1245.44|1243.64|1249.65|1247.85|1250.64|1248.84|1245.44|1243.64|0
1644250500000|2022-02-07 16:15:00|1249.4|1247.6|1248.25|1246.45|1249.4|1247.6|1244.66|1242.86|0
1644250800000|2022-02-07 16:20:00|1248.38|1246.58|1246.84|1245.04|1249.61|1247.81|1244.91|1243.11|0
1644251100000|2022-02-07 16:25:00|1247.08|1245.28|1249.07|1247.27|1253.53|1251.73|1247.08|1245.28|0
1644251400000|2022-02-07 16:30:00|1248.82|1247.02|1243.12|1241.32|1248.82|1247.02|1242.13|1240.33|0
1644251700000|2022-02-07 16:35:00|1243.37|1241.57|1234.45|1232.65|1244.61|1242.81|1233.46|1231.66|0
1644252000000|2022-02-07 16:40:00|1234.7|1232.9|1229.5|1227.7|1235.94|1234.14|1228.76|1226.96|0
1644252300000|2022-02-07 16:45:00|1229.75|1227.95|1233.8|1232|1234.05|1232.25|1229.5|1227.7|0
1644252600000|2022-02-07 16:50:00|1233.55|1231.75|1233.55|1231.75|1235.53|1233.73|1230.83|1229.03|0
1644252900000|2022-02-07 16:55:00|1233.17|1231.37|1239.24|1237.44|1240.48|1238.68|1232.56|1230.76|0
1644253200000|2022-02-07 17:00:00|1238.87|1237.07|1238|1236.2|1239.74|1237.94|1232.81|1231.01|0
1644253500000|2022-02-07 17:05:00|1238.25|1236.45|1231.07|1229.27|1238.25|1236.45|1231.07|1229.27|0
1644253800000|2022-02-07 17:10:00|1231.32|1229.52|1233.05|1231.25|1234.78|1232.98|1230.83|1229.03|0
1644254100000|2022-02-07 17:15:00|1232.8|1231|1235.03|1233.23|1237.26|1235.46|1231.81|1230.01|0
1644254400000|2022-02-07 17:20:00|1234.78|1232.98|1237.75|1235.95|1238.74|1236.94|1234.04|1232.24|0
1644254700000|2022-02-07 17:25:00|1237.51|1235.71|1230.82|1229.02|1238.25|1236.45|1230.08|1228.28|0
1644255000000|2022-02-07 17:30:00|1230.57|1228.77|1233.3|1231.5|1234.53|1232.73|1226.86|1225.06|0
1644255300000|2022-02-07 17:35:00|1233.17|1231.37|1227.85|1226.05|1235.03|1233.23|1225.13|1223.33|0
1644255600000|2022-02-07 17:40:00|1228.35|1226.55|1232.8|1231|1233.79|1231.99|1228.35|1226.55|0
1644255900000|2022-02-07 17:45:00|1232.55|1230.75|1235.77|1233.97|1237.5|1235.7|1231.56|1229.76|0
1644256200000|2022-02-07 17:50:00|1235.39|1233.59|1234.04|1232.24|1237.25|1235.45|1233.54|1231.74|0
1644256500000|2022-02-07 17:55:00|1234.28|1232.48|1234.28|1232.48|1236.51|1234.71|1232.55|1230.75|0
1644256800000|2022-02-07 18:00:00|1233.79|1231.99|1238.84|1237.04|1241.57|1239.77|1232.3|1230.5|0
1644257100000|2022-02-07 18:05:00|1238.6|1236.8|1243.05|1241.25|1243.55|1241.75|1237.85|1236.05|0
1644257400000|2022-02-07 18:10:00|1243.3|1241.5|1246.52|1244.72|1248.26|1246.46|1241.81|1240.01|0
1644257700000|2022-02-07 18:15:00|1246.27|1244.47|1244.04|1242.24|1246.52|1244.72|1242.31|1240.51|0
1644258000000|2022-02-07 18:20:00|1243.8|1242|1243.91|1242.11|1247.02|1245.22|1242.8|1241|0
1644258300000|2022-02-07 18:25:00|1244.04|1242.24|1247.13|1245.33|1248.5|1246.7|1242.8|1241|0
1644258600000|2022-02-07 18:30:00|1247.26|1245.46|1247.72|1245.92|1250.48|1248.68|1246.98|1245.18|0
1644258900000|2022-02-07 18:35:00|1247.97|1246.17|1249.95|1248.15|1250.45|1248.65|1246.98|1245.18|0
1644259200000|2022-02-07 18:40:00|1249.7|1247.9|1249.21|1247.41|1251.44|1249.64|1248.71|1246.91|0
1644259500000|2022-02-07 18:45:00|1249.46|1247.66|1244.5|1242.7|1250.69|1248.89|1244.25|1242.45|0
1644259800000|2022-02-07 18:50:00|1244.75|1242.95|1245.98|1244.18|1247.97|1246.17|1243.51|1241.71|0
1644260100000|2022-02-07 18:55:00|1246.48|1244.68|1251.44|1249.64|1253.17|1251.37|1246.23|1244.43|0
1644260400000|2022-02-07 19:00:00|1250.94|1249.14|1250.66|1248.86|1251.93|1250.13|1248.83|1247.03|0
1644260700000|2022-02-07 19:05:00|1250.91|1249.11|1246.26|1244.46|1251.15|1249.35|1246.02|1244.22|0
1644261000000|2022-02-07 19:10:00|1246.51|1244.71|1247.26|1245.46|1249.24|1247.44|1246.51|1244.71|0
1644261300000|2022-02-07 19:15:00|1246.76|1244.96|1250.72|1248.92|1253.2|1251.4|1246.51|1244.71|0
1644261600000|2022-02-07 19:20:00|1250.48|1248.68|1249.48|1247.68|1252.71|1250.91|1248|1246.2|0
1644261900000|2022-02-07 19:25:00|1249.24|1247.44|1257.91|1256.11|1257.91|1256.11|1248.74|1246.94|0
1644262200000|2022-02-07 19:30:00|1258.28|1256.48|1257.91|1256.11|1259.15|1257.35|1255.68|1253.88|0
1644262500000|2022-02-07 19:35:00|1258.16|1256.36|1256.92|1255.12|1260.39|1258.59|1255.43|1253.63|0
1644262800000|2022-02-07 19:40:00|1256.42|1254.62|1260.85|1259.05|1261.6|1259.8|1255.93|1254.13|0
1644263100000|2022-02-07 19:45:00|1261.1|1259.3|1257.63|1255.83|1261.84|1260.04|1256.88|1255.08|0
1644263400000|2022-02-07 19:50:00|1257.38|1255.58|1257.38|1255.58|1258.12|1256.32|1255.15|1253.35|0
1644263700000|2022-02-07 19:55:00|1257.63|1255.83|1256.39|1254.59|1259.23|1257.43|1255.64|1253.84|0
1644264000000|2022-02-07 20:00:00|1256.14|1254.34|1259.86|1258.06|1260.11|1258.31|1252.42|1250.62|0
1644264300000|2022-02-07 20:05:00|1260.11|1258.31|1259.29|1257.49|1261.1|1259.3|1255.2|1253.4|0
1644264600000|2022-02-07 20:10:00|1259.04|1257.24|1266.73|1264.93|1266.73|1264.93|1258.05|1256.25|0
1644264900000|2022-02-07 20:15:00|1266.48|1264.68|1261.77|1259.97|1266.48|1264.68|1261.77|1259.97|0
1644265200000|2022-02-07 20:20:00|1261.52|1259.72|1256.31|1254.51|1261.77|1259.97|1254.83|1253.03|0
1644265500000|2022-02-07 20:25:00|1256.56|1254.76|1247.88|1246.08|1258.3|1256.5|1246.65|1244.85|0
1644265800000|2022-02-07 20:30:00|1248.88|1247.08|1247.64|1245.84|1252.1|1250.3|1245.9|1244.1|0
1644266100000|2022-02-07 20:35:00|1247.88|1246.08|1237.23|1235.43|1249.87|1248.07|1236.48|1234.68|0
1644266400000|2022-02-07 20:40:00|1236.73|1234.93|1233.69|1231.89|1238.15|1236.35|1232.94|1231.14|0
1644266700000|2022-02-07 20:45:00|1231.83|1230.03|1229.2|1227.4|1232.66|1230.86|1227.22|1225.42|0
1644267000000|2022-02-07 20:50:00|1228.7|1226.9|1218.06|1216.26|1236.87|1235.07|1217.81|1216.01|0
1644267300000|2022-02-07 20:55:00|1219.05|1217.25|1228.95|1227.15|1229.69|1227.89|1216.08|1214.28|0
1644267600000|2022-02-07 21:00:00|1229.45|1227.65|1234.59|1232.79|1235.09|1233.29|1229.45|1227.65|0
1644267900000|2022-02-07 21:05:00|1234.35|1232.55|1233.85|1232.05|1236.08|1234.28|1233.6|1231.8|0
1644268200000|2022-02-07 21:10:00|1234.22|1232.42|1235.83|1234.03|1236.82|1235.02|1234.1|1232.3|0
1644268500000|2022-02-07 21:15:00|1235.78|1233.58|1235.54|1233.34|1236.77|1234.57|1234.79|1232.59|0
1644268800000|2022-02-07 21:20:00|1235.78|1233.58|1235.78|1233.58|1236.03|1233.83|1235.29|1233.09|0
1644269100000|2022-02-07 21:25:00|1236.03|1233.83|1237.27|1235.07|1237.39|1235.19|1235.78|1233.58|0
1644269400000|2022-02-07 21:30:00|1237.14|1234.94|1237.27|1235.07|1237.27|1235.07|1236.28|1234.08|0
1644269700000|2022-02-07 21:35:00|1237.02|1234.82|1237.02|1234.82|1237.76|1235.56|1237.02|1234.82|0
1644270000000|2022-02-07 21:40:00|1237.27|1235.07|1236.28|1234.08|1237.27|1235.07|1236.03|1233.83|0
1644270300000|2022-02-07 21:45:00|1236.03|1233.83|1236.27|1234.07|1236.27|1234.07|1235.28|1233.08|0
1644270600000|2022-02-07 21:50:00|1236.52|1234.32|1238.01|1235.81|1238.01|1235.81|1236.03|1233.83|0
1644270900000|2022-02-07 21:55:00|1237.76|1235.56|1237.14|1234.94|1237.76|1235.56|1236.52|1234.32|0
1644271200000|2022-02-07 22:00:00|1236.58|1234.38|1237.19|1234.99|1237.55|1235.35|1236.58|1234.38|0
1644271500000|2022-02-07 22:05:00|1237.55|1235.35|1237.15|1234.95|1237.55|1235.35|1236.98|1234.78|0
1644271800000|2022-02-07 22:10:00|1237.01|1234.81|1237.26|1235.06|1237.3|1235.1|1237.01|1234.81|0
1644272100000|2022-02-07 22:15:00|1237.08|1234.88|1236.73|1234.53|1237.08|1234.88|1236.73|1234.53|0
1644272400000|2022-02-07 22:20:00|1237.01|1234.81|1237.3|1235.1|1237.7|1235.5|1237.01|1234.81|0
1644272700000|2022-02-07 22:25:00|1237.19|1234.99|1236.9|1234.7|1237.45|1235.25|1236.9|1234.7|0
1644273000000|2022-02-07 22:30:00|1236.79|1234.59|1237.37|1235.17|1237.37|1235.17|1236.79|1234.59|0
1644273300000|2022-02-07 22:35:00|1237.23|1235.03|1237.52|1235.32|1237.59|1235.39|1237.23|1235.03|0
1644273600000|2022-02-07 22:40:00|1237.45|1235.25|1237.83|1235.63|1237.83|1235.63|1237.45|1235.25|0
1644273900000|2022-02-07 22:45:00|1237.94|1235.74|1238.05|1235.85|1238.27|1236.07|1237.83|1235.63|0
1644274200000|2022-02-07 22:50:00|1237.98|1235.78|1237.94|1235.74|1237.98|1235.78|1237.87|1235.67|0
1644274500000|2022-02-07 22:55:00|1237.9|1235.7|1237.9|1235.7|1237.94|1235.74|1237.83|1235.63|0
1644274800000|2022-02-07 23:00:00|1236.88|1234.68|1236.63|1234.43|1238.12|1235.92|1235.27|1233.07|0
1644275100000|2022-02-07 23:05:00|1236.51|1234.31|1235.27|1233.07|1236.76|1234.56|1234.53|1232.33|0
1644275400000|2022-02-07 23:10:00|1235.77|1233.57|1236.76|1234.56|1236.76|1234.56|1235.27|1233.07|0
1644275700000|2022-02-07 23:15:00|1236.51|1234.31|1237.5|1235.3|1237.62|1235.42|1236.26|1234.06|0
1644276000000|2022-02-07 23:20:00|1238.24|1236.04|1239.6|1237.4|1240.1|1237.9|1236.88|1234.68|0
1644276300000|2022-02-07 23:25:00|1239.48|1237.28|1238.74|1236.54|1239.73|1237.53|1238.36|1236.16|0
1644276600000|2022-02-07 23:30:00|1239.23|1237.03|1237.5|1235.3|1239.98|1237.78|1237.5|1235.3|0
1644276900000|2022-02-07 23:35:00|1237.25|1235.05|1237.75|1235.55|1238.49|1236.29|1237|1234.8|0
1644277200000|2022-02-07 23:40:00|1237.99|1235.79|1238.24|1236.04|1238.74|1236.54|1237.25|1235.05|0
1644277500000|2022-02-07 23:45:00|1238.36|1236.16|1239.1|1236.9|1239.73|1237.53|1237.86|1235.66|0
1644277800000|2022-02-07 23:50:00|1238.98|1236.78|1238.24|1236.04|1239.35|1237.15|1237.99|1235.79|0
1644278100000|2022-02-07 23:55:00|1237.99|1235.79|1239.72|1237.52|1240.09|1237.89|1237.61|1235.41|0
1644278400000|2022-02-08 00:00:00|1240.09|1237.89|1240.22|1238.02|1241.71|1239.51|1239.72|1237.52|0
1644278700000|2022-02-08 00:05:00|1240.47|1238.27|1239.23|1237.03|1240.47|1238.27|1238.73|1236.53|0
1644279000000|2022-02-08 00:10:00|1238.98|1236.78|1238.24|1236.04|1239.35|1237.15|1237.86|1235.66|0
1644279300000|2022-02-08 00:15:00|1238.48|1236.28|1239.72|1237.52|1240.22|1238.02|1238.24|1236.04|0
1644279600000|2022-02-08 00:20:00|1239.97|1237.77|1235.01|1232.81|1239.97|1237.77|1234.52|1232.32|0
1644279900000|2022-02-08 00:25:00|1234.77|1232.57|1235.76|1233.56|1236.75|1234.55|1234.77|1232.57|0
1644280200000|2022-02-08 00:30:00|1236.25|1234.05|1237.24|1235.04|1237.74|1235.54|1236.25|1234.05|0
1644280500000|2022-02-08 00:35:00|1237.49|1235.29|1236.75|1234.55|1237.99|1235.79|1235.38|1233.18|0
1644280800000|2022-02-08 00:40:00|1236.62|1234.42|1237.49|1235.29|1237.49|1235.29|1236.25|1234.05|0
1644281100000|2022-02-08 00:45:00|1237.36|1235.16|1239.22|1237.02|1239.47|1237.27|1236.62|1234.42|0
1644281400000|2022-02-08 00:50:00|1239.34|1237.14|1237.73|1235.53|1239.34|1237.14|1237.49|1235.29|0
1644281700000|2022-02-08 00:55:00|1237.49|1235.29|1238.48|1236.28|1238.48|1236.28|1237.49|1235.29|0
1644282000000|2022-02-08 01:00:00|1238.35|1236.15|1236.37|1234.17|1238.35|1236.15|1235.75|1233.55|0
1644282300000|2022-02-08 01:05:00|1236.49|1234.29|1235.01|1232.81|1236.74|1234.54|1235.01|1232.81|0
1644282600000|2022-02-08 01:10:00|1234.76|1232.56|1235.62|1233.42|1236.25|1234.05|1233.27|1231.07|0
1644282900000|2022-02-08 01:15:00|1235.75|1233.55|1236.25|1234.05|1236.36|1234.16|1235.25|1233.05|0
1644283200000|2022-02-08 01:20:00|1236.24|1234.04|1234.51|1232.31|1236.49|1234.29|1234.51|1232.31|0
1644283500000|2022-02-08 01:25:00|1234.26|1232.06|1232.78|1230.58|1234.38|1232.18|1230.79|1228.59|0
1644283800000|2022-02-08 01:30:00|1232.53|1230.33|1230.3|1228.1|1232.53|1230.33|1229.8|1227.6|0
1644284100000|2022-02-08 01:35:00|1230.55|1228.35|1233.27|1231.07|1233.52|1231.32|1230.55|1228.35|0
1644284400000|2022-02-08 01:40:00|1233.52|1231.32|1232.77|1230.57|1235.5|1233.3|1232.77|1230.57|0
1644284700000|2022-02-08 01:45:00|1233.02|1230.82|1230.54|1228.34|1233.02|1230.82|1229.55|1227.35|0
1644285000000|2022-02-08 01:50:00|1230.79|1228.59|1230.91|1228.71|1231.29|1229.09|1229.06|1226.86|0
1644285300000|2022-02-08 01:55:00|1231.04|1228.84|1230.54|1228.34|1231.04|1228.84|1229.8|1227.6|0
1644285600000|2022-02-08 02:00:00|1230.79|1228.59|1228.56|1226.36|1232.03|1229.83|1228.56|1226.36|0
1644285900000|2022-02-08 02:05:00|1228.68|1226.48|1229.3|1227.1|1229.55|1227.35|1227.57|1225.37|0
1644286200000|2022-02-08 02:10:00|1228.93|1226.73|1228.56|1226.36|1229.06|1226.86|1227.32|1225.12|0
1644286500000|2022-02-08 02:15:00|1228.43|1226.23|1226.82|1224.62|1229.05|1226.85|1226.7|1224.5|0
1644286800000|2022-02-08 02:20:00|1226.58|1224.38|1230.79|1228.59|1231.78|1229.58|1225.59|1223.39|0
1644287100000|2022-02-08 02:25:00|1231.03|1228.83|1231.65|1229.45|1232.02|1229.82|1230.29|1228.09|0
1644287400000|2022-02-08 02:30:00|1231.78|1229.58|1230.29|1228.09|1231.78|1229.58|1230.04|1227.84|0
1644287700000|2022-02-08 02:35:00|1230.16|1227.96|1231.03|1228.83|1231.03|1228.83|1230.04|1227.84|0
1644288000000|2022-02-08 02:40:00|1230.78|1228.58|1232.27|1230.07|1232.52|1230.32|1230.78|1228.58|0
1644288300000|2022-02-08 02:45:00|1232.02|1229.82|1232.88|1230.68|1233.76|1231.56|1231.77|1229.57|0
1644288600000|2022-02-08 02:50:00|1232.76|1230.56|1233.51|1231.31|1233.75|1231.55|1232.14|1229.94|0
1644288900000|2022-02-08 02:55:00|1233.63|1231.43|1233.75|1231.55|1234.25|1232.05|1233.51|1231.31|0
1644289200000|2022-02-08 03:00:00|1233.87|1231.67|1232.76|1230.56|1234.25|1232.05|1231.77|1229.57|0
1644289500000|2022-02-08 03:05:00|1233.01|1230.81|1231.28|1229.08|1233.26|1231.06|1231.28|1229.08|0
1644289800000|2022-02-08 03:10:00|1231.39|1229.19|1231.03|1228.83|1231.77|1229.57|1231.03|1228.83|0
1644290100000|2022-02-08 03:15:00|1231.27|1229.07|1231.77|1229.57|1233.01|1230.81|1231.27|1229.07|0
1644290400000|2022-02-08 03:20:00|1232.02|1229.82|1232.38|1230.18|1232.38|1230.18|1231.52|1229.32|0
1644290700000|2022-02-08 03:25:00|1232.26|1230.06|1233.75|1231.55|1234.25|1232.05|1231.89|1229.69|0
1644291000000|2022-02-08 03:30:00|1233.87|1231.67|1233.25|1231.05|1234.49|1232.29|1233.01|1230.81|0
1644291300000|2022-02-08 03:35:00|1233.37|1231.17|1234.36|1232.16|1235.48|1233.28|1233.37|1231.17|0
1644291600000|2022-02-08 03:40:00|1234.49|1232.29|1233.5|1231.3|1234.61|1232.41|1233.25|1231.05|0
1644291900000|2022-02-08 03:45:00|1233.25|1231.05|1232.01|1229.81|1233.5|1231.3|1230.53|1228.33|0
1644292200000|2022-02-08 03:50:00|1231.77|1229.57|1230.53|1228.33|1232.13|1229.93|1230.53|1228.33|0
1644292500000|2022-02-08 03:55:00|1230.28|1228.08|1231.14|1228.94|1231.64|1229.44|1230.03|1227.83|0
1644292800000|2022-02-08 04:00:00|1231.27|1229.07|1231.39|1229.19|1232.01|1229.81|1230.77|1228.57|0
1644293100000|2022-02-08 04:05:00|1231.52|1229.32|1231.27|1229.07|1231.88|1229.68|1230.52|1228.32|0
1644293400000|2022-02-08 04:10:00|1231.14|1228.94|1231.51|1229.31|1231.88|1229.68|1230.77|1228.57|0
1644293700000|2022-02-08 04:15:00|1231.63|1229.43|1231.14|1228.94|1231.88|1229.68|1231.02|1228.82|0
1644294000000|2022-02-08 04:20:00|1231.02|1228.82|1230.52|1228.32|1231.38|1229.18|1230.03|1227.83|0
1644294300000|2022-02-08 04:25:00|1230.39|1228.19|1230.77|1228.57|1231.63|1229.43|1230.27|1228.07|0
1644294600000|2022-02-08 04:30:00|1230.52|1228.32|1231.02|1228.82|1231.38|1229.18|1230.52|1228.32|0
1644294900000|2022-02-08 04:35:00|1231.13|1228.93|1231.02|1228.82|1231.76|1229.56|1230.77|1228.57|0
1644295200000|2022-02-08 04:40:00|1231.26|1229.06|1231.01|1228.81|1232.25|1230.05|1231.01|1228.81|0
1644295500000|2022-02-08 04:45:00|1231.26|1229.06|1232.71|1230.51|1232.83|1230.63|1230.98|1228.78|0
1644295800000|2022-02-08 04:50:00|1232.83|1230.63|1231.47|1229.27|1232.96|1230.76|1231.1|1228.9|0
1644296100000|2022-02-08 04:55:00|1231.22|1229.02|1232.46|1230.26|1232.71|1230.51|1230.98|1228.78|0
1644296400000|2022-02-08 05:00:00|1232.22|1230.02|1230.48|1228.28|1232.71|1230.51|1229.98|1227.78|0
1644296700000|2022-02-08 05:05:00|1230.23|1228.03|1232.46|1230.26|1232.71|1230.51|1229.98|1227.78|0
1644297000000|2022-02-08 05:10:00|1232.33|1230.13|1231.22|1229.02|1232.46|1230.26|1230.97|1228.77|0
1644297300000|2022-02-08 05:15:00|1230.97|1228.77|1229.24|1227.04|1230.97|1228.77|1228.99|1226.79|0
1644297600000|2022-02-08 05:20:00|1228.86|1226.66|1227.51|1225.31|1229.11|1226.91|1227.26|1225.06|0
1644297900000|2022-02-08 05:25:00|1227.62|1225.42|1227.75|1225.55|1228.5|1226.3|1226.02|1223.82|0
1644298200000|2022-02-08 05:30:00|1227.5|1225.3|1226.76|1224.56|1227.5|1225.3|1226.76|1224.56|0
1644298500000|2022-02-08 05:35:00|1226.63|1224.43|1224.78|1222.58|1226.76|1224.56|1224.78|1222.58|0
1644298800000|2022-02-08 05:40:00|1224.53|1222.33|1225.03|1222.83|1225.03|1222.83|1224.53|1222.33|0
1644299100000|2022-02-08 05:45:00|1224.9|1222.7|1225.02|1222.82|1225.03|1222.83|1224.53|1222.33|0
1644299400000|2022-02-08 05:50:00|1224.9|1222.7|1225.27|1223.07|1225.27|1223.07|1224.78|1222.58|0
1644299700000|2022-02-08 05:55:00|1225.14|1222.94|1226.26|1224.06|1227.5|1225.3|1225.14|1222.94|0
1644300000000|2022-02-08 06:00:00|1226.01|1223.81|1228.24|1226.04|1228.24|1226.04|1224.53|1222.33|0
1644300300000|2022-02-08 06:05:00|1227.75|1225.55|1228.98|1226.78|1229.48|1227.28|1227.75|1225.55|0
1644300600000|2022-02-08 06:10:00|1229.23|1227.03|1229.98|1227.78|1231.96|1229.76|1229.23|1227.03|0
1644300900000|2022-02-08 06:15:00|1229.85|1227.65|1229.97|1227.77|1230.97|1228.77|1229.48|1227.28|0
1644301200000|2022-02-08 06:20:00|1229.73|1227.53|1228.98|1226.78|1231.21|1229.01|1228.24|1226.04|0
1644301500000|2022-02-08 06:25:00|1229.35|1227.15|1231.08|1228.88|1231.96|1229.76|1229.23|1227.03|0
1644301800000|2022-02-08 06:30:00|1231.21|1229.01|1232.2|1230|1232.95|1230.75|1230.47|1228.27|0
1644302100000|2022-02-08 06:35:00|1232.07|1229.87|1232.82|1230.62|1233.94|1231.74|1232.07|1229.87|0
1644302400000|2022-02-08 06:40:00|1232.94|1230.74|1233.69|1231.49|1233.94|1231.74|1232.2|1230|0
1644302700000|2022-02-08 06:45:00|1234.18|1231.98|1232.2|1230|1234.68|1232.48|1232.2|1230|0
1644303000000|2022-02-08 06:50:00|1232.07|1229.87|1231.95|1229.75|1233.06|1230.86|1230.96|1228.76|0
1644303300000|2022-02-08 06:55:00|1232.07|1229.87|1231.33|1229.13|1233.06|1230.86|1230.71|1228.51|0
1644303600000|2022-02-08 07:00:00|1230.83|1228.63|1229.59|1227.39|1232.56|1230.36|1228.98|1226.78|0
1644303900000|2022-02-08 07:05:00|1229.34|1227.14|1232.2|1230|1233.19|1230.99|1229.23|1227.03|0
1644304200000|2022-02-08 07:10:00|1232.32|1230.12|1236.78|1234.58|1236.9|1234.7|1232.32|1230.12|0
1644304500000|2022-02-08 07:15:00|1237.15|1234.95|1236.16|1233.96|1237.27|1235.07|1235.42|1233.22|0
1644304800000|2022-02-08 07:20:00|1236.28|1234.08|1234.92|1232.72|1237.65|1235.45|1233.8|1231.6|0
1644305100000|2022-02-08 07:25:00|1234.67|1232.47|1231.45|1229.25|1234.67|1232.47|1231.07|1228.87|0
1644305400000|2022-02-08 07:30:00|1230.71|1228.51|1229.72|1227.52|1230.96|1228.76|1227.73|1225.53|0
1644305700000|2022-02-08 07:35:00|1229.84|1227.64|1227.98|1225.78|1229.96|1227.76|1227.24|1225.04|0
1644306000000|2022-02-08 07:40:00|1228.1|1225.9|1228.26|1226.06|1228.76|1226.56|1226.78|1224.58|0
1644306300000|2022-02-08 07:45:00|1228.02|1225.82|1226.9|1224.7|1229.5|1227.3|1225.04|1222.84|0
1644306600000|2022-02-08 07:50:00|1227.27|1225.07|1230|1227.8|1230.24|1228.04|1227.27|1225.07|0
1644306900000|2022-02-08 07:55:00|1229.62|1227.42|1227.89|1225.69|1230.24|1228.04|1227.77|1225.57|0
1644307200000|2022-02-08 08:00:00|1228.76|1226.56|1231.48|1229.28|1232.47|1230.27|1225.29|1223.09|0
1644307500000|2022-02-08 08:05:00|1230.54|1228.74|1229.3|1227.5|1231.78|1229.98|1228.43|1226.63|0
1644307800000|2022-02-08 08:10:00|1229.05|1227.25|1233.38|1231.58|1233.38|1231.58|1229.05|1227.25|0
1644308100000|2022-02-08 08:15:00|1233.13|1231.33|1232.77|1230.97|1234.75|1232.95|1231.65|1229.85|0
1644308400000|2022-02-08 08:20:00|1233.02|1231.22|1236.48|1234.68|1237.97|1236.17|1233.02|1231.22|0
1644308700000|2022-02-08 08:25:00|1236.73|1234.93|1238.22|1236.42|1238.22|1236.42|1234.75|1232.95|0
1644309000000|2022-02-08 08:30:00|1238.34|1236.54|1236.85|1235.05|1239.95|1238.15|1236.23|1234.43|0
1644309300000|2022-02-08 08:35:00|1236.73|1234.93|1238.46|1236.66|1239.95|1238.15|1235.24|1233.44|0
1644309600000|2022-02-08 08:40:00|1238.33|1236.53|1234.99|1233.19|1239.82|1238.02|1234.62|1232.82|0
1644309900000|2022-02-08 08:45:00|1234.75|1232.95|1241.19|1239.39|1241.19|1239.39|1234.75|1232.95|0
1644310200000|2022-02-08 08:50:00|1240.69|1238.89|1238.46|1236.66|1241.06|1239.26|1237.34|1235.54|0
1644310500000|2022-02-08 08:55:00|1238.71|1236.91|1237.59|1235.79|1239.7|1237.9|1236.85|1235.05|0
1644310800000|2022-02-08 09:00:00|1238.21|1236.41|1240.94|1239.14|1241.19|1239.39|1237.84|1236.04|0
1644311100000|2022-02-08 09:05:00|1240.81|1239.01|1241.43|1239.63|1242.05|1240.25|1238.71|1236.91|0
1644311400000|2022-02-08 09:10:00|1241.06|1239.26|1240.19|1238.39|1241.93|1240.13|1239.45|1237.65|0
1644311700000|2022-02-08 09:15:00|1240.31|1238.51|1243.04|1241.24|1244.03|1242.23|1240.31|1238.51|0
1644312000000|2022-02-08 09:20:00|1242.67|1240.87|1243.66|1241.86|1245.15|1243.35|1242.29|1240.49|0
1644312300000|2022-02-08 09:25:00|1243.78|1241.98|1241.55|1239.75|1244.77|1242.97|1241.43|1239.63|0
1644312600000|2022-02-08 09:30:00|1241.43|1239.63|1240.93|1239.13|1242.92|1241.12|1240.44|1238.64|0
1644312900000|2022-02-08 09:35:00|1240.69|1238.89|1241.02|1239.22|1241.76|1239.96|1240.31|1238.51|0
1644313200000|2022-02-08 09:40:00|1240.9|1239.1|1239.53|1237.73|1242.01|1240.21|1238.42|1236.62|0
1644313500000|2022-02-08 09:45:00|1239.41|1237.61|1240.28|1238.48|1241.27|1239.47|1239.17|1237.37|0
1644313800000|2022-02-08 09:50:00|1240.16|1238.36|1238.79|1236.99|1248.09|1246.29|1237.93|1236.13|0
1644314100000|2022-02-08 09:55:00|1239.04|1237.24|1235.32|1233.52|1239.04|1237.24|1234.08|1232.28|0
1644314400000|2022-02-08 10:00:00|1235.45|1233.65|1232.72|1230.92|1235.45|1233.65|1231.48|1229.68|0
1644314700000|2022-02-08 10:05:00|1232.47|1230.67|1234.82|1233.02|1234.95|1233.15|1232.47|1230.67|0
1644315000000|2022-02-08 10:10:00|1234.95|1233.15|1232.72|1230.92|1235.45|1233.65|1232.72|1230.92|0
1644315300000|2022-02-08 10:15:00|1232.97|1231.17|1230.24|1228.44|1233.71|1231.91|1229.25|1227.45|0
1644315600000|2022-02-08 10:20:00|1229.99|1228.19|1228.75|1226.95|1231.23|1229.43|1228.26|1226.46|0
1644315900000|2022-02-08 10:25:00|1228.01|1226.21|1231.48|1229.68|1232.72|1230.92|1228.01|1226.21|0
1644316200000|2022-02-08 10:30:00|1231.35|1229.55|1232.72|1230.92|1233.71|1231.91|1230.98|1229.18|0
1644316500000|2022-02-08 10:35:00|1232.59|1230.79|1232.75|1230.95|1233.71|1231.91|1231.9|1230.1|0
1644316800000|2022-02-08 10:40:00|1232.62|1230.82|1233.49|1231.69|1233.99|1232.19|1231.88|1230.08|0
1644317100000|2022-02-08 10:45:00|1233.74|1231.94|1234.73|1232.93|1234.73|1232.93|1232.5|1230.7|0
1644317400000|2022-02-08 10:50:00|1234.98|1233.18|1232.37|1230.57|1235.72|1233.92|1232.12|1230.32|0
1644317700000|2022-02-08 10:55:00|1232.25|1230.45|1233.24|1231.44|1233.74|1231.94|1232.25|1230.45|0
1644318000000|2022-02-08 11:00:00|1233.49|1231.69|1231.51|1229.71|1234.23|1232.43|1228.04|1226.24|0
1644318300000|2022-02-08 11:05:00|1231.26|1229.46|1229.77|1227.97|1233.49|1231.69|1229.77|1227.97|0
1644318600000|2022-02-08 11:10:00|1230.02|1228.22|1229.03|1227.23|1230.51|1228.71|1228.28|1226.48|0
1644318900000|2022-02-08 11:15:00|1229.27|1227.47|1227.79|1225.99|1230.76|1228.96|1227.04|1225.24|0
1644319200000|2022-02-08 11:20:00|1228.04|1226.24|1226.92|1225.12|1229.52|1227.72|1226.05|1224.25|0
1644319500000|2022-02-08 11:25:00|1226.8|1225|1226.47|1224.67|1226.97|1225.17|1224.74|1222.94|0
1644319800000|2022-02-08 11:30:00|1226.35|1224.55|1227.46|1225.66|1229.2|1227.4|1226.35|1224.55|0
1644320100000|2022-02-08 11:35:00|1227.22|1225.42|1222.26|1220.46|1228.7|1226.9|1222.01|1220.21|0
1644320400000|2022-02-08 11:40:00|1222.51|1220.71|1224.74|1222.94|1227.46|1225.66|1222.26|1220.46|0
1644320700000|2022-02-08 11:45:00|1224.24|1222.44|1221.27|1219.47|1224.24|1222.44|1220.28|1218.48|0
1644321000000|2022-02-08 11:50:00|1221.52|1219.72|1221.82|1220.02|1222.26|1220.46|1220.09|1218.29|0
1644321300000|2022-02-08 11:55:00|1221.58|1219.78|1223.81|1222.01|1223.81|1222.01|1220.83|1219.03|0
1644321600000|2022-02-08 12:00:00|1223.31|1221.51|1220.05|1218.25|1223.92|1222.12|1220.05|1218.25|0
1644321900000|2022-02-08 12:05:00|1220.3|1218.5|1223.77|1221.97|1224.13|1222.33|1219.56|1217.76|0
1644322200000|2022-02-08 12:10:00|1223.89|1222.09|1224.51|1222.71|1225.25|1223.45|1222.65|1220.85|0
1644322500000|2022-02-08 12:15:00|1224.26|1222.46|1221.41|1219.61|1224.38|1222.58|1216.83|1215.03|0
1644322800000|2022-02-08 12:20:00|1221.54|1219.74|1218.07|1216.27|1221.54|1219.74|1216.34|1214.54|0
1644323100000|2022-02-08 12:25:00|1218.32|1216.52|1220.3|1218.5|1220.55|1218.75|1216.58|1214.78|0
1644323400000|2022-02-08 12:30:00|1220.05|1218.25|1221.41|1219.61|1222.28|1220.48|1219.31|1217.51|0
1644323700000|2022-02-08 12:35:00|1221.29|1219.49|1221.73|1219.93|1222.1|1220.3|1219.75|1217.95|0
1644324000000|2022-02-08 12:40:00|1221.85|1220.05|1219.42|1217.62|1221.85|1220.05|1218.88|1217.08|0
1644324300000|2022-02-08 12:45:00|1219.3|1217.5|1220.79|1218.99|1221.29|1219.49|1218.43|1216.63|0
1644324600000|2022-02-08 12:50:00|1221.04|1219.24|1219.92|1218.12|1221.53|1219.73|1218.07|1216.27|0
1644324900000|2022-02-08 12:55:00|1219.3|1217.5|1222.77|1220.97|1223.51|1221.71|1219.06|1217.26|0
1644325200000|2022-02-08 13:00:00|1222.52|1220.72|1224.01|1222.21|1225.25|1223.45|1222.03|1220.23|0
1644325500000|2022-02-08 13:05:00|1223.76|1221.96|1226.98|1225.18|1228.59|1226.79|1223.51|1221.71|0
1644325800000|2022-02-08 13:10:00|1226.73|1224.93|1227.41|1225.61|1227.9|1226.1|1226.04|1224.24|0
1644326100000|2022-02-08 13:15:00|1227.16|1225.36|1227.65|1225.85|1228.65|1226.85|1226.17|1224.37|0
1644326400000|2022-02-08 13:20:00|1227.9|1226.1|1226.66|1224.86|1228.64|1226.84|1226.17|1224.37|0
1644326700000|2022-02-08 13:25:00|1226.41|1224.61|1225.17|1223.37|1227.16|1225.36|1225.17|1223.37|0
1644327000000|2022-02-08 13:30:00|1225.29|1223.49|1224.68|1222.88|1226.17|1224.37|1222.94|1221.14|0
1644327300000|2022-02-08 13:35:00|1224.93|1223.13|1223.8|1222|1226.16|1224.36|1223.44|1221.64|0
1644327600000|2022-02-08 13:40:00|1223.69|1221.89|1222.2|1220.4|1223.93|1222.13|1221.57|1219.77|0
1644327900000|2022-02-08 13:45:00|1222.45|1220.65|1221.45|1219.65|1222.81|1221.01|1220.96|1219.16|0
1644328200000|2022-02-08 13:50:00|1221.7|1219.9|1223.19|1221.39|1224.43|1222.63|1219.84|1218.04|0
1644328500000|2022-02-08 13:55:00|1222.94|1221.14|1225.42|1223.62|1226.41|1224.61|1222.94|1221.14|0
1644328800000|2022-02-08 14:00:00|1225.04|1223.24|1225.91|1224.11|1227.02|1225.22|1224.67|1222.87|0
1644329100000|2022-02-08 14:05:00|1225.78|1223.98|1224.3|1222.5|1226.41|1224.61|1223.93|1222.13|0
1644329400000|2022-02-08 14:10:00|1224.43|1222.63|1223.8|1222|1226.16|1224.36|1223.68|1221.88|0
1644329700000|2022-02-08 14:15:00|1222.94|1221.14|1222.19|1220.39|1222.94|1221.14|1221.45|1219.65|0
1644330000000|2022-02-08 14:20:00|1221.7|1219.9|1224.18|1222.38|1224.42|1222.62|1221.45|1219.65|0
1644330300000|2022-02-08 14:25:00|1224.42|1222.62|1223.68|1221.88|1226.65|1224.85|1222.94|1221.14|0
1644330600000|2022-02-08 14:30:00|1223.93|1222.13|1221.2|1219.4|1231.61|1229.81|1220.21|1218.41|0
1644330900000|2022-02-08 14:35:00|1221.94|1220.14|1227.64|1225.84|1230.87|1229.07|1221.94|1220.14|0
1644331200000|2022-02-08 14:40:00|1227.89|1226.09|1224.04|1222.24|1230.37|1228.57|1221.94|1220.14|0
1644331500000|2022-02-08 14:45:00|1224.17|1222.37|1222.93|1221.13|1230.49|1228.69|1222.44|1220.64|0
1644331800000|2022-02-08 14:50:00|1223.43|1221.63|1222.56|1220.76|1226.9|1225.1|1218.23|1216.43|0
1644332100000|2022-02-08 14:55:00|1222.68|1220.88|1221.2|1219.4|1225.91|1224.11|1220.21|1218.41|0
1644332400000|2022-02-08 15:00:00|1220.21|1218.41|1212.56|1210.76|1220.21|1218.41|1209.84|1208.04|0
1644332700000|2022-02-08 15:05:00|1212.07|1210.27|1220.36|1218.56|1221.48|1219.68|1211.08|1209.28|0
1644333000000|2022-02-08 15:10:00|1219.86|1218.06|1221.23|1219.43|1221.73|1219.93|1217.02|1215.22|0
1644333300000|2022-02-08 15:15:00|1220.98|1219.18|1225.44|1223.64|1229.16|1227.36|1220.98|1219.18|0
1644333600000|2022-02-08 15:20:00|1225.19|1223.39|1225.44|1223.64|1227.67|1225.87|1223.71|1221.91|0
1644333900000|2022-02-08 15:25:00|1225.19|1223.39|1219.99|1218.19|1226.93|1225.13|1217.51|1215.71|0
1644334200000|2022-02-08 15:30:00|1220.24|1218.44|1219.71|1217.91|1223.67|1221.87|1219.21|1217.41|0
1644334500000|2022-02-08 15:35:00|1219.95|1218.15|1224.41|1222.61|1226.15|1224.35|1215.74|1213.94|0
1644334800000|2022-02-08 15:40:00|1224.17|1222.37|1226.11|1224.31|1226.11|1224.31|1220.94|1219.14|0
1644335100000|2022-02-08 15:45:00|1225.87|1224.07|1234.53|1232.73|1238.13|1236.33|1225.87|1224.07|0
1644335400000|2022-02-08 15:50:00|1234.91|1233.11|1237.64|1235.84|1239.87|1238.07|1233.67|1231.87|0
1644335700000|2022-02-08 15:55:00|1236.89|1235.09|1236.4|1234.6|1238.88|1237.08|1235.65|1233.85|0
1644336000000|2022-02-08 16:00:00|1236.15|1234.35|1243.84|1242.04|1244.33|1242.53|1235.9|1234.1|0
1644336300000|2022-02-08 16:05:00|1244.09|1242.29|1244.58|1242.78|1245.82|1244.02|1240.86|1239.06|0
1644336600000|2022-02-08 16:10:00|1244.33|1242.53|1247.06|1245.26|1247.31|1245.51|1242.1|1240.3|0
1644336900000|2022-02-08 16:15:00|1247.56|1245.76|1248.8|1247|1250.04|1248.24|1246.07|1244.27|0
1644337200000|2022-02-08 16:20:00|1249.54|1247.74|1245.82|1244.02|1249.79|1247.99|1243.84|1242.04|0
1644337500000|2022-02-08 16:25:00|1246.07|1244.27|1247.06|1245.26|1247.81|1246.01|1243.84|1242.04|0
1644337800000|2022-02-08 16:30:00|1248.05|1246.25|1253.33|1251.53|1254.82|1253.02|1247.31|1245.51|0
1644338100000|2022-02-08 16:35:00|1253.08|1251.28|1255.31|1253.51|1255.81|1254.01|1251.1|1249.3|0
1644338400000|2022-02-08 16:40:00|1255.43|1253.63|1255.81|1254.01|1256.8|1255|1253.82|1252.02|0
1644338700000|2022-02-08 16:45:00|1256.31|1254.51|1255.81|1254.01|1258.29|1256.49|1255.56|1253.76|0
1644339000000|2022-02-08 16:50:00|1256.06|1254.26|1256.55|1254.75|1258.04|1256.24|1254.07|1252.27|0
1644339300000|2022-02-08 16:55:00|1256.8|1255|1257.79|1255.99|1259.28|1257.48|1256.3|1254.5|0
1644339600000|2022-02-08 17:00:00|1258.41|1256.61|1257.55|1255.75|1261.52|1259.72|1257.3|1255.5|0
1644339900000|2022-02-08 17:05:00|1257.79|1255.99|1254.07|1252.27|1257.79|1255.99|1252.83|1251.03|0
1644340200000|2022-02-08 17:10:00|1254.32|1252.52|1253.57|1251.77|1256.3|1254.5|1253.08|1251.28|0
1644340500000|2022-02-08 17:15:00|1253.82|1252.02|1254.81|1253.01|1256.05|1254.25|1252.08|1250.28|0
1644340800000|2022-02-08 17:20:00|1255.06|1253.26|1257.29|1255.49|1258.54|1256.74|1254.07|1252.27|0
1644341100000|2022-02-08 17:25:00|1257.54|1255.74|1258.04|1256.24|1258.54|1256.74|1256.3|1254.5|0
1644341400000|2022-02-08 17:30:00|1258.29|1256.49|1263.75|1261.95|1263.75|1261.95|1258.29|1256.49|0
1644341700000|2022-02-08 17:35:00|1263.5|1261.7|1266.97|1265.17|1267.72|1265.92|1262.75|1260.95|0
1644342000000|2022-02-08 17:40:00|1267.22|1265.42|1266.97|1265.17|1269.46|1267.66|1266.97|1265.17|0
1644342300000|2022-02-08 17:45:00|1267.22|1265.42|1264.74|1262.94|1268.22|1266.42|1263.99|1262.19|0
1644342600000|2022-02-08 17:50:00|1264.99|1263.19|1265.24|1263.44|1266.48|1264.68|1264.49|1262.69|0
1644342900000|2022-02-08 17:55:00|1265.48|1263.68|1263|1261.2|1265.73|1263.93|1262.26|1260.46|0
1644343200000|2022-02-08 18:00:00|1262.75|1260.95|1262.25|1260.45|1263.25|1261.45|1260.52|1258.72|0
1644343500000|2022-02-08 18:05:00|1262.5|1260.7|1260.64|1258.84|1263.5|1261.7|1260.02|1258.22|0
1644343800000|2022-02-08 18:10:00|1260.76|1258.96|1263|1261.2|1263.25|1261.45|1259.03|1257.23|0
1644344100000|2022-02-08 18:15:00|1262.75|1260.95|1258.53|1256.73|1262.75|1260.95|1255.06|1253.26|0
1644344400000|2022-02-08 18:20:00|1258.78|1256.98|1256.79|1254.99|1259.77|1257.97|1256.54|1254.74|0
1644344700000|2022-02-08 18:25:00|1256.54|1254.74|1255.55|1253.75|1256.79|1254.99|1253.56|1251.76|0
1644345000000|2022-02-08 18:30:00|1256.05|1254.25|1259.39|1257.59|1260.02|1258.22|1255.3|1253.5|0
1644345300000|2022-02-08 18:35:00|1259.52|1257.72|1257.29|1255.49|1262.25|1260.45|1256.05|1254.25|0
1644345600000|2022-02-08 18:40:00|1257.04|1255.24|1255.8|1254|1258.03|1256.23|1254.56|1252.76|0
1644345900000|2022-02-08 18:45:00|1256.04|1254.24|1258.03|1256.23|1258.03|1256.23|1253.81|1252.01|0
1644346200000|2022-02-08 18:50:00|1257.78|1255.98|1256.29|1254.49|1257.78|1255.98|1253.93|1252.13|0
1644346500000|2022-02-08 18:55:00|1256.54|1254.74|1260.51|1258.71|1260.76|1258.96|1256.29|1254.49|0
1644346800000|2022-02-08 19:00:00|1260.76|1258.96|1261.87|1260.07|1262|1260.2|1259.52|1257.72|0
1644347100000|2022-02-08 19:05:00|1262.99|1261.19|1262.12|1260.32|1265.23|1263.43|1262|1260.2|0
1644347400000|2022-02-08 19:10:00|1262.25|1260.45|1261.25|1259.45|1262.25|1260.45|1260.26|1258.46|0
1644347700000|2022-02-08 19:15:00|1261.01|1259.21|1257.28|1255.48|1261.75|1259.95|1256.04|1254.24|0
1644348000000|2022-02-08 19:20:00|1257.53|1255.73|1249.53|1247.73|1257.53|1255.73|1248.26|1246.46|0
1644348300000|2022-02-08 19:25:00|1250.02|1248.22|1246.8|1245|1250.27|1248.47|1245.56|1243.76|0
1644348600000|2022-02-08 19:30:00|1246.55|1244.75|1250.52|1248.72|1250.77|1248.97|1245.31|1243.51|0
1644348900000|2022-02-08 19:35:00|1250.77|1248.97|1241.09|1239.29|1251.51|1249.71|1240.6|1238.8|0
1644349200000|2022-02-08 19:40:00|1241.84|1240.04|1243.82|1242.02|1245.06|1243.26|1240.85|1239.05|0
1644349500000|2022-02-08 19:45:00|1242.83|1241.03|1242.83|1241.03|1245.06|1243.26|1239.36|1237.56|0
1644349800000|2022-02-08 19:50:00|1243.32|1241.52|1247.54|1245.74|1247.54|1245.74|1242.33|1240.53|0
1644350100000|2022-02-08 19:55:00|1247.41|1245.61|1244.19|1242.39|1247.54|1245.74|1242.45|1240.65|0
1644350400000|2022-02-08 20:00:00|1243.57|1241.77|1245.31|1243.51|1246.79|1244.99|1238.48|1236.68|0
1644350700000|2022-02-08 20:05:00|1245.55|1243.75|1247.79|1245.99|1248.53|1246.73|1242.33|1240.53|0
1644351000000|2022-02-08 20:10:00|1248.03|1246.23|1261.46|1259.66|1262.08|1260.28|1247.54|1245.74|0
1644351300000|2022-02-08 20:15:00|1261.34|1259.54|1263.43|1261.63|1265.16|1263.36|1259.95|1258.15|0
1644351600000|2022-02-08 20:20:00|1262.43|1260.63|1260.32|1258.52|1263.92|1262.12|1258.46|1256.66|0
1644351900000|2022-02-08 20:25:00|1260.94|1259.14|1258.71|1256.91|1260.94|1259.14|1255.73|1253.93|0
1644352200000|2022-02-08 20:30:00|1259.21|1257.41|1264.91|1263.11|1267.15|1265.35|1257.72|1255.92|0
1644352500000|2022-02-08 20:35:00|1265.16|1263.36|1262.93|1261.13|1265.16|1263.36|1259.45|1257.65|0
1644352800000|2022-02-08 20:40:00|1262.68|1260.88|1262.43|1260.63|1268.14|1266.34|1262.43|1260.63|0
1644353100000|2022-02-08 20:45:00|1262.18|1260.38|1264.17|1262.37|1266.65|1264.85|1258.96|1257.16|0
1644353400000|2022-02-08 20:50:00|1265.41|1263.61|1271.86|1270.06|1273.1|1271.3|1259.95|1258.15|0
1644353700000|2022-02-08 20:55:00|1271.11|1269.31|1264.42|1262.62|1276.08|1274.28|1264.42|1262.62|0
1644354000000|2022-02-08 21:00:00|1265.41|1263.61|1269.38|1267.58|1269.88|1268.08|1263.92|1262.12|0
1644354300000|2022-02-08 21:05:00|1269.63|1267.83|1272.36|1270.56|1273.85|1272.05|1269.38|1267.58|0
1644354600000|2022-02-08 21:10:00|1272.11|1270.31|1268.64|1266.84|1273.1|1271.3|1268.64|1266.84|0
1644354900000|2022-02-08 21:15:00|1268.84|1266.64|1270.57|1268.37|1271.56|1269.36|1268.84|1266.64|0
1644355200000|2022-02-08 21:20:00|1270.69|1268.49|1270.57|1268.37|1271.32|1269.12|1270.32|1268.12|0
1644355500000|2022-02-08 21:25:00|1270.82|1268.62|1270.82|1268.62|1271.07|1268.87|1270.32|1268.12|0
1644355800000|2022-02-08 21:30:00|1270.57|1268.37|1271.07|1268.87|1271.56|1269.36|1270.32|1268.12|0
1644356100000|2022-02-08 21:35:00|1270.82|1268.62|1271.07|1268.87|1271.31|1269.11|1270.57|1268.37|0
1644356400000|2022-02-08 21:40:00|1271.19|1268.99|1270.32|1268.12|1271.19|1268.99|1270.32|1268.12|0
1644356700000|2022-02-08 21:45:00|1270.44|1268.24|1270.32|1268.12|1271.07|1268.87|1270.32|1268.12|0
1644357000000|2022-02-08 21:50:00|1270.57|1268.37|1270.32|1268.12|1270.57|1268.37|1270.32|1268.12|0
1644357300000|2022-02-08 21:55:00|1270.57|1268.37|1270.87|1268.67|1270.93|1268.73|1270.32|1268.12|0
1644357600000|2022-02-08 22:00:00|1271.14|1268.94|1270.78|1268.58|1271.14|1268.94|1270.78|1268.58|0
1644357900000|2022-02-08 22:05:00|1270.71|1268.51|1270.38|1268.18|1270.77|1268.57|1270.38|1268.18|0
1644358200000|2022-02-08 22:10:00|1270.6|1268.4|1270.7|1268.5|1270.7|1268.5|1270.34|1268.14|0
1644358500000|2022-02-08 22:15:00|1270.64|1268.44|1270.23|1268.03|1270.64|1268.44|1270.09|1267.89|0
1644358800000|2022-02-08 22:20:00|1270.2|1268|1270.2|1268|1270.2|1268|1270.2|1268|0
1644359100000|2022-02-08 22:25:00|1270.02|1267.82|1270.02|1267.82|1270.23|1268.03|1269.88|1267.68|0
1644359400000|2022-02-08 22:30:00|1270.23|1268.03|1270.05|1267.85|1270.27|1268.07|1270.02|1267.82|0
1644359700000|2022-02-08 22:35:00|1269.88|1267.68|1270.26|1268.06|1270.37|1268.17|1269.88|1267.68|0
1644360000000|2022-02-08 22:40:00|1270.37|1268.17|1270.09|1267.89|1270.48|1268.28|1270.09|1267.89|0
1644360300000|2022-02-08 22:45:00|1270.22|1268.02|1270.09|1267.89|1270.33|1268.13|1270.09|1267.89|0
1644360600000|2022-02-08 22:50:00|1270.11|1267.91|1270.22|1268.02|1270.26|1268.06|1270.05|1267.85|0
1644360900000|2022-02-08 22:55:00|1270.3|1268.1|1270.22|1268.02|1270.33|1268.13|1270.22|1268.02|0
1644361200000|2022-02-08 23:00:00|1272.17|1269.97|1272.55|1270.35|1272.91|1270.71|1270.56|1268.36|0
1644361500000|2022-02-08 23:05:00|1272.79|1270.59|1273.79|1271.59|1274.53|1272.33|1272.79|1270.59|0
1644361800000|2022-02-08 23:10:00|1274.03|1271.83|1273.9|1271.7|1274.78|1272.58|1273.54|1271.34|0
1644362100000|2022-02-08 23:15:00|1274.03|1271.83|1273.78|1271.58|1274.78|1272.58|1273.04|1270.84|0
1644362400000|2022-02-08 23:20:00|1274.03|1271.83|1276.63|1274.43|1276.88|1274.68|1274.03|1271.83|0
1644362700000|2022-02-08 23:25:00|1277.01|1274.81|1277.26|1275.06|1279|1276.8|1276.02|1273.82|0
1644363000000|2022-02-08 23:30:00|1277.38|1275.18|1276.51|1274.31|1277.51|1275.31|1276.26|1274.06|0
1644363300000|2022-02-08 23:35:00|1276.76|1274.56|1275.27|1273.07|1276.76|1274.56|1275.02|1272.82|0
1644363600000|2022-02-08 23:40:00|1275.39|1273.19|1277.13|1274.93|1277.5|1275.3|1275.39|1273.19|0
1644363900000|2022-02-08 23:45:00|1277.01|1274.81|1275.52|1273.32|1277.5|1275.3|1275.27|1273.07|0
1644364200000|2022-02-08 23:50:00|1275.64|1273.44|1277.87|1275.67|1278.5|1276.3|1275.27|1273.07|0
1644364500000|2022-02-08 23:55:00|1277.75|1275.55|1277.62|1275.42|1277.75|1275.55|1276.63|1274.43|0
1644364800000|2022-02-09 00:00:00|1277.87|1275.67|1277.25|1275.05|1278.25|1276.05|1275.52|1273.32|0
1644365100000|2022-02-09 00:05:00|1277.5|1275.3|1278.25|1276.05|1279.24|1277.04|1277.5|1275.3|0
1644365400000|2022-02-09 00:10:00|1278.49|1276.29|1276.76|1274.56|1278.49|1276.29|1276.26|1274.06|0
1644365700000|2022-02-09 00:15:00|1276.51|1274.31|1275.63|1273.43|1276.76|1274.56|1275.39|1273.19|0
1644366000000|2022-02-09 00:20:00|1275.76|1273.56|1273.53|1271.33|1276.26|1274.06|1273.03|1270.83|0
1644366300000|2022-02-09 00:25:00|1273.78|1271.58|1272.78|1270.58|1274.27|1272.07|1272.78|1270.58|0
1644366600000|2022-02-09 00:30:00|1272.54|1270.34|1272.53|1270.33|1272.78|1270.58|1271.05|1268.85|0
1644366900000|2022-02-09 00:35:00|1272.29|1270.09|1273.15|1270.95|1273.15|1270.95|1272.04|1269.84|0
1644367200000|2022-02-09 00:40:00|1273.28|1271.08|1272.78|1270.58|1273.28|1271.08|1272.29|1270.09|0
1644367500000|2022-02-09 00:45:00|1272.65|1270.45|1274.27|1272.07|1274.39|1272.19|1272.53|1270.33|0
1644367800000|2022-02-09 00:50:00|1274.02|1271.82|1274.02|1271.82|1274.27|1272.07|1273.03|1270.83|0
1644368100000|2022-02-09 00:55:00|1273.77|1271.57|1272.53|1270.33|1274.14|1271.94|1272.4|1270.2|0
1644368400000|2022-02-09 01:00:00|1272.78|1270.58|1271.79|1269.59|1272.78|1270.58|1270.55|1268.35|0
1644368700000|2022-02-09 01:05:00|1272.03|1269.83|1273.77|1271.57|1274.02|1271.82|1271.54|1269.34|0
1644369000000|2022-02-09 01:10:00|1274.02|1271.82|1273.77|1271.57|1274.52|1272.32|1273.52|1271.32|0
1644369300000|2022-02-09 01:15:00|1274.02|1271.82|1272.78|1270.58|1274.52|1272.32|1272.28|1270.08|0
1644369600000|2022-02-09 01:20:00|1272.65|1270.45|1272.53|1270.33|1272.78|1270.58|1272.03|1269.83|0
1644369900000|2022-02-09 01:25:00|1272.78|1270.58|1274.02|1271.82|1274.02|1271.82|1272.78|1270.58|0
1644370200000|2022-02-09 01:30:00|1274.51|1272.31|1274.76|1272.56|1276.25|1274.05|1274.02|1271.82|0
1644370500000|2022-02-09 01:35:00|1274.51|1272.31|1275.75|1273.55|1276|1273.8|1273.52|1271.32|0
1644370800000|2022-02-09 01:40:00|1275.87|1273.67|1277.49|1275.29|1277.99|1275.79|1275.51|1273.31|0
1644371100000|2022-02-09 01:45:00|1277.99|1275.79|1277.49|1275.29|1277.99|1275.79|1276.75|1274.55|0
1644371400000|2022-02-09 01:50:00|1277.36|1275.16|1274.76|1272.56|1277.49|1275.29|1274.76|1272.56|0
1644371700000|2022-02-09 01:55:00|1274.88|1272.68|1274.51|1272.31|1275.5|1273.3|1274.26|1272.06|0
1644372000000|2022-02-09 02:00:00|1274.26|1272.06|1275.75|1273.55|1276.5|1274.3|1274.26|1272.06|0
1644372300000|2022-02-09 02:05:00|1275.87|1273.67|1274.76|1272.56|1276|1273.8|1274.01|1271.81|0
1644372600000|2022-02-09 02:10:00|1275.01|1272.81|1274.51|1272.31|1275.01|1272.81|1274.26|1272.06|0
1644372900000|2022-02-09 02:15:00|1274.63|1272.43|1274.63|1272.43|1275.01|1272.81|1274.51|1272.31|0
1644373200000|2022-02-09 02:20:00|1274.76|1272.56|1275|1272.8|1275|1272.8|1274.51|1272.31|0
1644373500000|2022-02-09 02:25:00|1274.76|1272.56|1274.01|1271.81|1275|1272.8|1274.01|1271.81|0
1644373800000|2022-02-09 02:30:00|1273.51|1271.31|1273.27|1271.07|1274.01|1271.81|1272.52|1270.32|0
1644374100000|2022-02-09 02:35:00|1273.02|1270.82|1272.52|1270.32|1273.02|1270.82|1272.27|1270.07|0
1644374400000|2022-02-09 02:40:00|1272.77|1270.57|1273.02|1270.82|1273.26|1271.06|1272.52|1270.32|0
1644374700000|2022-02-09 02:45:00|1273.26|1271.06|1273.02|1270.82|1273.76|1271.56|1272.77|1270.57|0
1644375000000|2022-02-09 02:50:00|1272.89|1270.69|1273.76|1271.56|1273.76|1271.56|1272.77|1270.57|0
1644375300000|2022-02-09 02:55:00|1273.63|1271.43|1274.26|1272.06|1274.26|1272.06|1273.51|1271.31|0
1644375600000|2022-02-09 03:00:00|1274.37|1272.17|1275|1272.8|1275|1272.8|1274.26|1272.06|0
1644375900000|2022-02-09 03:05:00|1274.75|1272.55|1276.49|1274.29|1276.74|1274.54|1274.75|1272.55|0
1644376200000|2022-02-09 03:10:00|1276.61|1274.41|1276.24|1274.04|1277.1|1274.9|1276.24|1274.04|0
1644376500000|2022-02-09 03:15:00|1276.11|1273.91|1276.98|1274.78|1276.98|1274.78|1275.86|1273.66|0
1644376800000|2022-02-09 03:20:00|1277.23|1275.03|1276.73|1274.53|1277.48|1275.28|1276.49|1274.29|0
1644377100000|2022-02-09 03:25:00|1276.49|1274.29|1276.98|1274.78|1277.23|1275.03|1276.36|1274.16|0
1644377400000|2022-02-09 03:30:00|1277.23|1275.03|1282.2|1280|1282.2|1280|1276.98|1274.78|0
1644377700000|2022-02-09 03:35:00|1281.95|1279.75|1281.2|1279|1282.2|1280|1280.95|1278.75|0
1644378000000|2022-02-09 03:40:00|1281.32|1279.12|1280.95|1278.75|1281.7|1279.5|1280.95|1278.75|0
1644378300000|2022-02-09 03:45:00|1280.82|1278.62|1281.45|1279.25|1281.95|1279.75|1280.7|1278.5|0
1644378600000|2022-02-09 03:50:00|1281.2|1279|1281.94|1279.74|1281.95|1279.75|1281.07|1278.87|0
1644378900000|2022-02-09 03:55:00|1281.7|1279.5|1281.2|1279|1281.7|1279.5|1280.95|1278.75|0
1644379200000|2022-02-09 04:00:00|1280.95|1278.75|1281.94|1279.74|1281.94|1279.74|1280.95|1278.75|0
1644379500000|2022-02-09 04:05:00|1282.06|1279.86|1286.88|1284.68|1286.88|1284.68|1281.92|1279.72|0
1644379800000|2022-02-09 04:10:00|1286.63|1284.43|1284.27|1282.07|1286.63|1284.43|1283.65|1281.45|0
1644380100000|2022-02-09 04:15:00|1284.4|1282.2|1284.89|1282.69|1285.64|1283.44|1284.4|1282.2|0
1644380400000|2022-02-09 04:20:00|1285.14|1282.94|1286.14|1283.94|1286.14|1283.94|1284.77|1282.57|0
1644380700000|2022-02-09 04:25:00|1285.89|1283.69|1284.4|1282.2|1285.89|1283.69|1284.4|1282.2|0
1644381000000|2022-02-09 04:30:00|1284.27|1282.07|1283.65|1281.45|1284.4|1282.2|1283.65|1281.45|0
1644381300000|2022-02-09 04:35:00|1283.4|1281.2|1284.15|1281.95|1284.15|1281.95|1282.91|1280.71|0
1644381600000|2022-02-09 04:40:00|1283.9|1281.7|1284.64|1282.44|1284.89|1282.69|1283.9|1281.7|0
1644381900000|2022-02-09 04:45:00|1284.51|1282.31|1285.14|1282.94|1285.64|1283.44|1284.4|1282.2|0
1644382200000|2022-02-09 04:50:00|1285.26|1283.06|1286.38|1284.18|1286.38|1284.18|1285.14|1282.94|0
1644382500000|2022-02-09 04:55:00|1286.63|1284.43|1287.62|1285.42|1287.87|1285.67|1286.38|1284.18|0
1644382800000|2022-02-09 05:00:00|1287.87|1285.67|1287.62|1285.42|1287.87|1285.67|1286.63|1284.43|0
1644383100000|2022-02-09 05:05:00|1287.74|1285.54|1289.23|1287.03|1289.23|1287.03|1287.74|1285.54|0
1644383400000|2022-02-09 05:10:00|1289.11|1286.91|1287.12|1284.92|1289.11|1286.91|1287.12|1284.92|0
1644383700000|2022-02-09 05:15:00|1287.37|1285.17|1287.37|1285.17|1287.87|1285.67|1286.99|1284.79|0
1644384000000|2022-02-09 05:20:00|1287.12|1284.92|1286.87|1284.67|1287.62|1285.42|1286.87|1284.67|0
1644384300000|2022-02-09 05:25:00|1287.12|1284.92|1287.62|1285.42|1287.87|1285.67|1286.87|1284.67|0
1644384600000|2022-02-09 05:30:00|1287.37|1285.17|1286.5|1284.3|1287.62|1285.42|1286.38|1284.18|0
1644384900000|2022-02-09 05:35:00|1286.62|1284.42|1286.13|1283.93|1286.87|1284.67|1285.88|1283.68|0
1644385200000|2022-02-09 05:40:00|1285.88|1283.68|1287.87|1285.67|1287.87|1285.67|1285.88|1283.68|0
1644385500000|2022-02-09 05:45:00|1288.11|1285.91|1286.74|1284.54|1288.61|1286.41|1286.49|1284.29|0
1644385800000|2022-02-09 05:50:00|1286.62|1284.42|1285.5|1283.3|1287.37|1285.17|1285.13|1282.93|0
1644386100000|2022-02-09 05:55:00|1285.63|1283.43|1284.64|1282.44|1286.37|1284.17|1284.64|1282.44|0
1644386400000|2022-02-09 06:00:00|1284.75|1282.55|1285.63|1283.43|1285.88|1283.68|1284.75|1282.55|0
1644386700000|2022-02-09 06:05:00|1285.88|1283.68|1284.88|1282.68|1285.88|1283.68|1284.88|1282.68|0
1644387000000|2022-02-09 06:10:00|1284.75|1282.55|1284.14|1281.94|1285.13|1282.93|1282.9|1280.7|0
1644387300000|2022-02-09 06:15:00|1284.01|1281.81|1283.89|1281.69|1285|1282.8|1283.64|1281.44|0
1644387600000|2022-02-09 06:20:00|1284.01|1281.81|1283.89|1281.69|1284.38|1282.18|1283.26|1281.06|0
1644387900000|2022-02-09 06:25:00|1284.14|1281.94|1284.38|1282.18|1284.88|1282.68|1283.64|1281.44|0
1644388200000|2022-02-09 06:30:00|1284.14|1281.94|1285.62|1283.42|1285.62|1283.42|1284.14|1281.94|0
1644388500000|2022-02-09 06:35:00|1285.5|1283.3|1286.12|1283.92|1286.87|1284.67|1285.38|1283.18|0
1644388800000|2022-02-09 06:40:00|1286.37|1284.17|1285.38|1283.18|1286.37|1284.17|1285|1282.8|0
1644389100000|2022-02-09 06:45:00|1285.25|1283.05|1283.14|1280.94|1285.38|1283.18|1283.14|1280.94|0
1644389400000|2022-02-09 06:50:00|1283.26|1281.06|1284|1281.8|1284|1281.8|1282.51|1280.31|0
1644389700000|2022-02-09 06:55:00|1284.13|1281.93|1282.64|1280.44|1284.25|1282.05|1282.51|1280.31|0
1644390000000|2022-02-09 07:00:00|1282.39|1280.19|1282.89|1280.69|1285|1282.8|1282.39|1280.19|0
1644390300000|2022-02-09 07:05:00|1282.64|1280.44|1282.89|1280.69|1283.14|1280.94|1281.77|1279.57|0
1644390600000|2022-02-09 07:10:00|1283.14|1280.94|1282.01|1279.81|1283.75|1281.55|1281.65|1279.45|0
1644390900000|2022-02-09 07:15:00|1282.14|1279.94|1279.28|1277.08|1282.51|1280.31|1279.28|1277.08|0
1644391200000|2022-02-09 07:20:00|1278.67|1276.47|1280.49|1278.29|1280.98|1278.78|1278.67|1276.47|0
1644391500000|2022-02-09 07:25:00|1280.36|1278.16|1280.24|1278.04|1281.48|1279.28|1277.76|1275.56|0
1644391800000|2022-02-09 07:30:00|1279.99|1277.79|1281.23|1279.03|1281.23|1279.03|1278.5|1276.3|0
1644392100000|2022-02-09 07:35:00|1281.1|1278.9|1276.76|1274.56|1281.23|1279.03|1276.02|1273.82|0
1644392400000|2022-02-09 07:40:00|1276.51|1274.31|1276.76|1274.56|1277.26|1275.06|1274.28|1272.08|0
1644392700000|2022-02-09 07:45:00|1277.01|1274.81|1276.76|1274.56|1278|1275.8|1275.52|1273.32|0
1644393000000|2022-02-09 07:50:00|1276.26|1274.06|1277.51|1275.31|1277.51|1275.31|1275.52|1273.32|0
1644393300000|2022-02-09 07:55:00|1277.26|1275.06|1278.25|1276.05|1278.25|1276.05|1277.01|1274.81|0
1644393600000|2022-02-09 08:00:00|1278|1275.8|1277.75|1275.55|1280.24|1278.04|1277.26|1275.06|0
1644393900000|2022-02-09 08:05:00|1277.8|1276|1277.3|1275.5|1279.29|1277.49|1275.32|1273.52|0
1644394200000|2022-02-09 08:10:00|1277.92|1276.12|1279.16|1277.36|1280.03|1278.23|1276.43|1274.63|0
1644394500000|2022-02-09 08:15:00|1279.66|1277.86|1280.53|1278.73|1281.77|1279.97|1279.04|1277.24|0
1644394800000|2022-02-09 08:20:00|1280.28|1278.48|1280.4|1278.6|1282.27|1280.47|1279.54|1277.74|0
1644395100000|2022-02-09 08:25:00|1280.15|1278.35|1279.54|1277.74|1281.77|1279.97|1276.92|1275.12|0
1644395400000|2022-02-09 08:30:00|1279.29|1277.49|1281.02|1279.22|1281.27|1279.47|1276.31|1274.51|0
1644395700000|2022-02-09 08:35:00|1281.27|1279.47|1283.75|1281.95|1283.75|1281.95|1280.78|1278.98|0
1644396000000|2022-02-09 08:40:00|1283.51|1281.71|1286.71|1284.91|1286.83|1285.03|1283.51|1281.71|0
1644396300000|2022-02-09 08:45:00|1286.58|1284.78|1293.84|1292.04|1293.97|1292.17|1286.58|1284.78|0
1644396600000|2022-02-09 08:50:00|1294.71|1292.91|1295.46|1293.66|1296.7|1294.9|1293.22|1291.42|0
1644396900000|2022-02-09 08:55:00|1295.33|1293.53|1292.84|1291.04|1295.95|1294.15|1292.72|1290.92|0
1644397200000|2022-02-09 09:00:00|1292.72|1290.92|1292.48|1290.68|1294.46|1292.66|1291.6|1289.8|0
1644397500000|2022-02-09 09:05:00|1292.23|1290.43|1296.2|1294.4|1296.45|1294.65|1292.23|1290.43|0
1644397800000|2022-02-09 09:10:00|1296.7|1294.9|1296.57|1294.77|1297.44|1295.64|1295.45|1293.65|0
1644398100000|2022-02-09 09:15:00|1296.7|1294.9|1296.7|1294.9|1296.7|1294.9|1294.21|1292.41|0
1644398400000|2022-02-09 09:20:00|1296.81|1295.01|1295.45|1293.65|1297.06|1295.26|1294.96|1293.16|0
1644398700000|2022-02-09 09:25:00|1295.7|1293.9|1294.21|1292.41|1295.7|1293.9|1293.47|1291.67|0
1644399000000|2022-02-09 09:30:00|1293.96|1292.16|1295.7|1293.9|1296.2|1294.4|1293.47|1291.67|0
1644399300000|2022-02-09 09:35:00|1295.95|1294.15|1295.2|1293.4|1296.45|1294.65|1294.46|1292.66|0
1644399600000|2022-02-09 09:40:00|1294.95|1293.15|1294.95|1293.15|1296.69|1294.89|1294.71|1292.91|0
1644399900000|2022-02-09 09:45:00|1295.07|1293.27|1294.33|1292.53|1295.2|1293.4|1293.96|1292.16|0
1644400200000|2022-02-09 09:50:00|1294.46|1292.66|1292.97|1291.17|1294.46|1292.66|1292.72|1290.92|0
1644400500000|2022-02-09 09:55:00|1292.72|1290.92|1292.59|1290.79|1294.08|1292.28|1292.47|1290.67|0
1644400800000|2022-02-09 10:00:00|1292.47|1290.67|1293.58|1291.78|1294.21|1292.41|1291.48|1289.68|0
1644401100000|2022-02-09 10:05:00|1293.71|1291.91|1295.45|1293.65|1296.19|1294.39|1293.33|1291.53|0
1644401400000|2022-02-09 10:10:00|1295.32|1293.52|1298.68|1296.88|1298.92|1297.12|1294.57|1292.77|0
1644401700000|2022-02-09 10:15:00|1298.43|1296.63|1298.68|1296.88|1299.17|1297.37|1297.19|1295.39|0
1644402000000|2022-02-09 10:20:00|1298.92|1297.12|1298.3|1296.5|1299.42|1297.62|1298.3|1296.5|0
1644402300000|2022-02-09 10:25:00|1298.43|1296.63|1297.43|1295.63|1298.43|1296.63|1296.94|1295.14|0
1644402600000|2022-02-09 10:30:00|1297.68|1295.88|1297.18|1295.38|1299.17|1297.37|1296.31|1294.51|0
1644402900000|2022-02-09 10:35:00|1297.05|1295.25|1295.81|1294.01|1297.68|1295.88|1295.44|1293.64|0
1644403200000|2022-02-09 10:40:00|1295.94|1294.14|1297.68|1295.88|1298.18|1296.38|1295.94|1294.14|0
1644403500000|2022-02-09 10:45:00|1297.43|1295.63|1296.69|1294.89|1298.18|1296.38|1296.69|1294.89|0
1644403800000|2022-02-09 10:50:00|1296.19|1294.39|1298.05|1296.25|1298.42|1296.62|1296.19|1294.39|0
1644404100000|2022-02-09 10:55:00|1297.93|1296.13|1297.18|1295.38|1298.42|1296.62|1296.68|1294.88|0
1644404400000|2022-02-09 11:00:00|1297.68|1295.88|1295.44|1293.64|1297.68|1295.88|1295.44|1293.64|0
1644404700000|2022-02-09 11:05:00|1295.69|1293.89|1295.69|1293.89|1295.94|1294.14|1293.7|1291.9|0
1644405000000|2022-02-09 11:10:00|1295.44|1293.64|1295.31|1293.51|1296.43|1294.63|1295.06|1293.26|0
1644405300000|2022-02-09 11:15:00|1295.19|1293.39|1296.93|1295.13|1297.68|1295.88|1294.94|1293.14|0
1644405600000|2022-02-09 11:20:00|1297.18|1295.38|1295.94|1294.14|1297.18|1295.38|1295.81|1294.01|0
1644405900000|2022-02-09 11:25:00|1295.69|1293.89|1295.94|1294.14|1296.19|1294.39|1295.69|1293.89|0
1644406200000|2022-02-09 11:30:00|1296.06|1294.26|1296.93|1295.13|1297.43|1295.63|1295.19|1293.39|0
1644406500000|2022-02-09 11:35:00|1296.55|1294.75|1296.68|1294.88|1296.8|1295|1296.18|1294.38|0
1644406800000|2022-02-09 11:40:00|1296.93|1295.13|1298.42|1296.62|1298.42|1296.62|1296.18|1294.38|0
1644407100000|2022-02-09 11:45:00|1298.29|1296.49|1297.67|1295.87|1298.42|1296.62|1297.42|1295.62|0
1644407400000|2022-02-09 11:50:00|1297.92|1296.12|1299.41|1297.61|1299.41|1297.61|1297.42|1295.62|0
1644407700000|2022-02-09 11:55:00|1299.16|1297.36|1299.91|1298.11|1301.15|1299.35|1298.67|1296.87|0
1644408000000|2022-02-09 12:00:00|1300.16|1298.36|1301.89|1300.09|1302.89|1301.09|1299.16|1297.36|0
1644408300000|2022-02-09 12:05:00|1302.01|1300.21|1303.38|1301.58|1303.38|1301.58|1301.4|1299.6|0
1644408600000|2022-02-09 12:10:00|1303.63|1301.83|1304.13|1302.33|1305.62|1303.82|1303.63|1301.83|0
1644408900000|2022-02-09 12:15:00|1303.88|1302.08|1303.13|1301.33|1304.38|1302.58|1302.64|1300.84|0
1644409200000|2022-02-09 12:20:00|1303|1301.2|1302.89|1301.09|1303.63|1301.83|1302.14|1300.34|0
1644409500000|2022-02-09 12:25:00|1302.64|1300.84|1302.64|1300.84|1303.88|1302.08|1302.39|1300.59|0
1644409800000|2022-02-09 12:30:00|1303.13|1301.33|1301.89|1300.09|1303.13|1301.33|1301.89|1300.09|0
1644410100000|2022-02-09 12:35:00|1302.14|1300.34|1300.65|1298.85|1302.64|1300.84|1299.9|1298.1|0
1644410400000|2022-02-09 12:40:00|1300.52|1298.72|1302.39|1300.59|1302.39|1300.59|1300.52|1298.72|0
1644410700000|2022-02-09 12:45:00|1302.14|1300.34|1303.38|1301.58|1303.88|1302.08|1301.89|1300.09|0
1644411000000|2022-02-09 12:50:00|1303.13|1301.33|1303.63|1301.83|1304.12|1302.32|1302.63|1300.83|0
1644411300000|2022-02-09 12:55:00|1303.38|1301.58|1304.12|1302.32|1305.86|1304.06|1303.38|1301.58|0
1644411600000|2022-02-09 13:00:00|1304.37|1302.57|1303.63|1301.83|1305.12|1303.32|1302.38|1300.58|0
1644411900000|2022-02-09 13:05:00|1303.38|1301.58|1305.12|1303.32|1305.36|1303.56|1303.38|1301.58|0
1644412200000|2022-02-09 13:10:00|1304.87|1303.07|1308.1|1306.3|1308.84|1307.04|1304.87|1303.07|0
1644412500000|2022-02-09 13:15:00|1307.85|1306.05|1307.85|1306.05|1309.09|1307.29|1307.22|1305.42|0
1644412800000|2022-02-09 13:20:00|1307.6|1305.8|1307.35|1305.55|1309.09|1307.29|1306.61|1304.81|0
1644413100000|2022-02-09 13:25:00|1307.1|1305.3|1307.6|1305.8|1308.09|1306.29|1306.61|1304.81|0
1644413400000|2022-02-09 13:30:00|1307.1|1305.3|1307.1|1305.3|1307.35|1305.55|1305.61|1303.81|0
1644413700000|2022-02-09 13:35:00|1306.97|1305.17|1305.36|1303.56|1307.35|1305.55|1305.36|1303.56|0
1644414000000|2022-02-09 13:40:00|1305.11|1303.31|1307.22|1305.42|1307.84|1306.04|1304.86|1303.06|0
1644414300000|2022-02-09 13:45:00|1307.35|1305.55|1307.1|1305.3|1308.09|1306.29|1306.35|1304.55|0
1644414600000|2022-02-09 13:50:00|1307.22|1305.42|1307.34|1305.54|1307.84|1306.04|1306.97|1305.17|0
1644414900000|2022-02-09 13:55:00|1307.22|1305.42|1305.85|1304.05|1307.84|1306.04|1305.61|1303.81|0
1644415200000|2022-02-09 14:00:00|1306.1|1304.3|1306.1|1304.3|1307.84|1306.04|1305.6|1303.8|0
1644415500000|2022-02-09 14:05:00|1306.35|1304.55|1308.09|1306.29|1308.83|1307.03|1305.85|1304.05|0
1644415800000|2022-02-09 14:10:00|1307.84|1306.04|1307.09|1305.29|1309.08|1307.28|1306.85|1305.05|0
1644416100000|2022-02-09 14:15:00|1306.97|1305.17|1307.34|1305.54|1308.09|1306.29|1306.35|1304.55|0
1644416400000|2022-02-09 14:20:00|1307.46|1305.66|1307.84|1306.04|1308.58|1306.78|1306.6|1304.8|0
1644416700000|2022-02-09 14:25:00|1308.09|1306.29|1309.08|1307.28|1309.58|1307.78|1307.09|1305.29|0
1644417000000|2022-02-09 14:30:00|1309.33|1307.53|1311.56|1309.76|1315.54|1313.74|1307.09|1305.29|0
1644417300000|2022-02-09 14:35:00|1310.94|1309.14|1315.29|1313.49|1317.28|1315.48|1309.83|1308.03|0
1644417600000|2022-02-09 14:40:00|1314.79|1312.99|1317.59|1315.79|1319.52|1317.72|1312.81|1311.01|0
1644417900000|2022-02-09 14:45:00|1318.59|1316.79|1316.85|1315.05|1320.33|1318.53|1314.36|1312.56|0
1644418200000|2022-02-09 14:50:00|1316.6|1314.8|1313.12|1311.32|1317.09|1315.29|1310.88|1309.08|0
1644418500000|2022-02-09 14:55:00|1312.87|1311.07|1313.62|1311.82|1315.85|1314.05|1309.89|1308.09|0
1644418800000|2022-02-09 15:00:00|1311.13|1309.33|1316.35|1314.55|1317.84|1316.04|1311.13|1309.33|0
1644419100000|2022-02-09 15:05:00|1316.1|1314.3|1318.34|1316.54|1320.57|1318.77|1313.61|1311.81|0
1644419400000|2022-02-09 15:10:00|1319.08|1317.28|1314.11|1312.31|1320.07|1318.27|1311.63|1309.83|0
1644419700000|2022-02-09 15:15:00|1314.86|1313.06|1309.39|1307.59|1317.09|1315.29|1309.39|1307.59|0
1644420000000|2022-02-09 15:20:00|1310.14|1308.34|1310.88|1309.08|1314.61|1312.81|1308.89|1307.09|0
1644420300000|2022-02-09 15:25:00|1311.63|1309.83|1316.1|1314.3|1319.08|1317.28|1311.38|1309.58|0
1644420600000|2022-02-09 15:30:00|1316.71|1314.91|1322.81|1321.01|1323.55|1321.75|1315.6|1313.8|0
1644420900000|2022-02-09 15:35:00|1323.05|1321.25|1320.07|1318.27|1323.3|1321.5|1319.82|1318.02|0
1644421200000|2022-02-09 15:40:00|1320.32|1318.52|1317.83|1316.03|1322.8|1321|1317.83|1316.03|0
1644421500000|2022-02-09 15:45:00|1317.59|1315.79|1319.08|1317.28|1319.94|1318.14|1316.1|1314.3|0
1644421800000|2022-02-09 15:50:00|1318.83|1317.03|1319.29|1317.49|1321.28|1319.48|1317.55|1315.75|0
1644422100000|2022-02-09 15:55:00|1319.54|1317.74|1325|1323.2|1325|1323.2|1319.29|1317.49|0
1644422400000|2022-02-09 16:00:00|1325.5|1323.7|1325.5|1323.7|1326.99|1325.19|1322.77|1320.97|0
1644422700000|2022-02-09 16:05:00|1325.37|1323.57|1319.78|1317.98|1325.37|1323.57|1318.79|1316.99|0
1644423000000|2022-02-09 16:10:00|1320.03|1318.23|1316.3|1314.5|1322.02|1320.22|1314.56|1312.76|0
1644423300000|2022-02-09 16:15:00|1316.05|1314.25|1319.04|1317.24|1320.28|1318.48|1315.31|1313.51|0
1644423600000|2022-02-09 16:20:00|1319.28|1317.48|1320.53|1318.73|1321.77|1319.97|1318.54|1316.74|0
1644423900000|2022-02-09 16:25:00|1320.78|1318.98|1318.79|1316.99|1321.77|1319.97|1318.79|1316.99|0
1644424200000|2022-02-09 16:30:00|1319.28|1317.48|1320.03|1318.23|1320.28|1318.48|1316.55|1314.75|0
1644424500000|2022-02-09 16:35:00|1319.78|1317.98|1320.28|1318.48|1321.77|1319.97|1317.3|1315.5|0
1644424800000|2022-02-09 16:40:00|1320.03|1318.23|1317.54|1315.74|1321.52|1319.72|1316.55|1314.75|0
1644425100000|2022-02-09 16:45:00|1317.05|1315.25|1319.78|1317.98|1320.28|1318.48|1317.05|1315.25|0
1644425400000|2022-02-09 16:50:00|1319.53|1317.73|1313.81|1312.01|1321.77|1319.97|1313.32|1311.52|0
1644425700000|2022-02-09 16:55:00|1313.57|1311.77|1315.8|1314|1317.29|1315.49|1313.07|1311.27|0
1644426000000|2022-02-09 17:00:00|1315.55|1313.75|1316.3|1314.5|1318.29|1316.49|1313.81|1312.01|0
1644426300000|2022-02-09 17:05:00|1316.05|1314.25|1314.31|1312.51|1316.3|1314.5|1312.32|1310.52|0
1644426600000|2022-02-09 17:10:00|1314.56|1312.76|1315.55|1313.75|1315.55|1313.75|1311.08|1309.28|0
1644426900000|2022-02-09 17:15:00|1315.8|1314|1317.54|1315.74|1317.79|1315.99|1314.56|1312.76|0
1644427200000|2022-02-09 17:20:00|1317.29|1315.49|1317.79|1315.99|1319.03|1317.23|1315.8|1314|0
1644427500000|2022-02-09 17:25:00|1318.28|1316.48|1319.78|1317.98|1320.02|1318.22|1318.28|1316.48|0
1644427800000|2022-02-09 17:30:00|1318.78|1316.98|1316.05|1314.25|1320.27|1318.47|1315.05|1313.25|0
1644428100000|2022-02-09 17:35:00|1316.3|1314.5|1320.77|1318.97|1321.27|1319.47|1315.8|1314|0
1644428400000|2022-02-09 17:40:00|1321.51|1319.71|1322.01|1320.21|1322.76|1320.96|1320.27|1318.47|0
1644428700000|2022-02-09 17:45:00|1322.26|1320.46|1322.01|1320.21|1322.51|1320.71|1320.52|1318.72|0
1644429000000|2022-02-09 17:50:00|1321.76|1319.96|1321.02|1319.22|1321.76|1319.96|1319.77|1317.97|0
1644429300000|2022-02-09 17:55:00|1321.76|1319.96|1323.5|1321.7|1323.75|1321.95|1320.52|1318.72|0
1644429600000|2022-02-09 18:00:00|1323.25|1321.45|1322.51|1320.71|1324.99|1323.19|1322.01|1320.21|0
1644429900000|2022-02-09 18:05:00|1322.26|1320.46|1321.26|1319.46|1323.12|1321.32|1320.02|1318.22|0
1644430200000|2022-02-09 18:10:00|1321.51|1319.71|1318.53|1316.73|1322.51|1320.71|1318.03|1316.23|0
1644430500000|2022-02-09 18:15:00|1318.78|1316.98|1320.76|1318.96|1321.51|1319.71|1318.03|1316.23|0
1644430800000|2022-02-09 18:20:00|1321.01|1319.21|1320.52|1318.72|1322.5|1320.7|1320.27|1318.47|0
1644431100000|2022-02-09 18:25:00|1320.76|1318.96|1322.5|1320.7|1322.75|1320.95|1320.27|1318.47|0
1644431400000|2022-02-09 18:30:00|1322.25|1320.45|1323.25|1321.45|1324.24|1322.44|1321.76|1319.96|0
1644431700000|2022-02-09 18:35:00|1323|1321.2|1320.76|1318.96|1323|1321.2|1320.51|1318.71|0
1644432000000|2022-02-09 18:40:00|1320.63|1318.83|1323.74|1321.94|1324.49|1322.69|1320.27|1318.47|0
1644432300000|2022-02-09 18:45:00|1323.99|1322.19|1323.25|1321.45|1324.49|1322.69|1323|1321.2|0
1644432600000|2022-02-09 18:50:00|1323|1321.2|1323.74|1321.94|1324.24|1322.44|1322.5|1320.7|0
1644432900000|2022-02-09 18:55:00|1323.49|1321.69|1324.24|1322.44|1324.49|1322.69|1322.5|1320.7|0
1644433200000|2022-02-09 19:00:00|1324.49|1322.69|1325.98|1324.18|1327.22|1325.42|1324.49|1322.69|0
1644433500000|2022-02-09 19:05:00|1326.23|1324.43|1329.71|1327.91|1329.71|1327.91|1325.73|1323.93|0
1644433800000|2022-02-09 19:10:00|1329.21|1327.41|1329.71|1327.91|1330.7|1328.9|1328.22|1326.42|0
1644434100000|2022-02-09 19:15:00|1329.96|1328.16|1329.71|1327.91|1330.95|1329.15|1328.71|1326.91|0
1644434400000|2022-02-09 19:20:00|1329.46|1327.66|1329.21|1327.41|1329.96|1328.16|1328.22|1326.42|0
1644434700000|2022-02-09 19:25:00|1329.46|1327.66|1330.32|1328.52|1330.95|1329.15|1329.21|1327.41|0
1644435000000|2022-02-09 19:30:00|1330.45|1328.65|1330.72|1328.92|1330.97|1329.17|1328.98|1327.18|0
1644435300000|2022-02-09 19:35:00|1330.97|1329.17|1332.09|1330.29|1332.71|1330.91|1329.98|1328.18|0
1644435600000|2022-02-09 19:40:00|1331.97|1330.17|1331.22|1329.42|1332.21|1330.41|1330.23|1328.43|0
1644435900000|2022-02-09 19:45:00|1331.47|1329.67|1328.48|1326.68|1331.72|1329.92|1328.24|1326.44|0
1644436200000|2022-02-09 19:50:00|1328.73|1326.93|1327.99|1326.19|1329.98|1328.18|1326.74|1324.94|0
1644436500000|2022-02-09 19:55:00|1327.74|1325.94|1323.51|1321.71|1328.24|1326.44|1323.02|1321.22|0
1644436800000|2022-02-09 20:00:00|1323.26|1321.46|1323.01|1321.21|1324.01|1322.21|1318.54|1316.74|0
1644437100000|2022-02-09 20:05:00|1322.89|1321.09|1317.3|1315.5|1322.89|1321.09|1317.3|1315.5|0
1644437400000|2022-02-09 20:10:00|1318.79|1316.99|1317.79|1315.99|1321.27|1319.47|1317.79|1315.99|0
1644437700000|2022-02-09 20:15:00|1317.55|1315.75|1319.29|1317.49|1319.29|1317.49|1314.81|1313.01|0
1644438000000|2022-02-09 20:20:00|1319.53|1317.73|1321.77|1319.97|1322.27|1320.47|1318.79|1316.99|0
1644438300000|2022-02-09 20:25:00|1321.52|1319.72|1326.99|1325.19|1326.99|1325.19|1318.54|1316.74|0
1644438600000|2022-02-09 20:30:00|1326.11|1324.31|1330.97|1329.17|1331.21|1329.41|1326.11|1324.31|0
1644438900000|2022-02-09 20:35:00|1331.21|1329.41|1330.47|1328.67|1333.95|1332.15|1329.97|1328.17|0
1644439200000|2022-02-09 20:40:00|1330.72|1328.92|1325.5|1323.7|1330.72|1328.92|1321.27|1319.47|0
1644439500000|2022-02-09 20:45:00|1325.99|1324.19|1329.22|1327.42|1329.97|1328.17|1323.38|1321.58|0
1644439800000|2022-02-09 20:50:00|1329.72|1327.92|1329.44|1327.64|1334.45|1332.65|1326.49|1324.69|0
1644440100000|2022-02-09 20:55:00|1328.94|1327.14|1330.93|1329.13|1331.18|1329.38|1325.21|1323.41|0
1644440400000|2022-02-09 21:00:00|1330.43|1328.63|1328.2|1326.4|1330.43|1328.63|1327.2|1325.4|0
1644440700000|2022-02-09 21:05:00|1327.95|1326.15|1330.68|1328.88|1331.18|1329.38|1327.95|1326.15|0
1644441000000|2022-02-09 21:10:00|1330.43|1328.63|1332.17|1330.37|1332.67|1330.87|1330.19|1328.39|0
1644441300000|2022-02-09 21:15:00|1332.37|1330.17|1332.74|1330.54|1332.87|1330.67|1331.88|1329.68|0
1644441600000|2022-02-09 21:20:00|1332.87|1330.67|1336.35|1334.15|1336.35|1334.15|1332.62|1330.42|0
1644441900000|2022-02-09 21:25:00|1336.85|1334.65|1336.6|1334.4|1337.1|1334.9|1335.85|1333.65|0
1644442200000|2022-02-09 21:30:00|1336.35|1334.15|1335.6|1333.4|1336.35|1334.15|1335.36|1333.16|0
1644442500000|2022-02-09 21:35:00|1335.85|1333.65|1335.11|1332.91|1335.85|1333.65|1334.86|1332.66|0
1644442800000|2022-02-09 21:40:00|1334.86|1332.66|1334.86|1332.66|1335.6|1333.4|1334.86|1332.66|0
1644443100000|2022-02-09 21:45:00|1334.36|1332.16|1333.12|1330.92|1334.36|1332.16|1332.74|1330.54|0
1644443400000|2022-02-09 21:50:00|1332.62|1330.42|1333.36|1331.16|1334.36|1332.16|1332.62|1330.42|0
1644443700000|2022-02-09 21:55:00|1333.12|1330.92|1333.73|1331.53|1333.98|1331.78|1332.99|1330.79|0
1644444000000|2022-02-09 22:00:00|1333.75|1331.55|1333.72|1331.52|1333.89|1331.69|1333.54|1331.34|0
1644444300000|2022-02-09 22:05:00|1333.78|1331.58|1333.43|1331.23|1333.78|1331.58|1333.43|1331.23|0
1644444600000|2022-02-09 22:10:00|1333.72|1331.52|1333.75|1331.55|1333.78|1331.58|1333.54|1331.34|0
1644444900000|2022-02-09 22:15:00|1333.78|1331.58|1333.38|1331.18|1333.82|1331.62|1333.38|1331.18|0
1644445200000|2022-02-09 22:20:00|1333.35|1331.15|1333.35|1331.15|1333.35|1331.15|1333.25|1331.05|0
1644445500000|2022-02-09 22:25:00|1333.38|1331.18|1333.17|1330.97|1333.42|1331.22|1333.03|1330.83|0
1644445800000|2022-02-09 22:30:00|1333.21|1331.01|1333.32|1331.12|1333.32|1331.12|1333.21|1331.01|0
1644446100000|2022-02-09 22:35:00|1333.35|1331.15|1333.38|1331.18|1333.46|1331.26|1333.35|1331.15|0
1644446400000|2022-02-09 22:40:00|1333.42|1331.22|1333.6|1331.4|1333.6|1331.4|1333.38|1331.18|0
1644446700000|2022-02-09 22:45:00|1333.53|1331.33|1333.53|1331.33|1333.57|1331.37|1333.49|1331.29|0
1644447000000|2022-02-09 22:50:00|1333.49|1331.29|1333.68|1331.48|1333.71|1331.51|1333.49|1331.29|0
1644447300000|2022-02-09 22:55:00|1333.71|1331.51|1334.14|1331.94|1334.14|1331.94|1333.57|1331.37|0
1644447600000|2022-02-09 23:00:00|1335.47|1333.27|1333.97|1331.77|1335.47|1333.27|1332.61|1330.41|0
1644447900000|2022-02-09 23:05:00|1333.86|1331.66|1333.61|1331.41|1334.35|1332.15|1333.23|1331.03|0
1644448200000|2022-02-09 23:10:00|1333.97|1331.77|1333.36|1331.16|1334.35|1332.15|1333.23|1331.03|0
1644448500000|2022-02-09 23:15:00|1333.23|1331.03|1331.98|1329.78|1334.1|1331.9|1331.37|1329.17|0
1644448800000|2022-02-09 23:20:00|1331.86|1329.66|1332.11|1329.91|1332.11|1329.91|1330.87|1328.67|0
1644449100000|2022-02-09 23:25:00|1332.36|1330.16|1332.11|1329.91|1333.36|1331.16|1332.11|1329.91|0
1644449400000|2022-02-09 23:30:00|1332.36|1330.16|1330.62|1328.42|1332.36|1330.16|1330.12|1327.92|0
1644449700000|2022-02-09 23:35:00|1330.37|1328.17|1331.86|1329.66|1332.36|1330.16|1330.24|1328.04|0
1644450000000|2022-02-09 23:40:00|1332.36|1330.16|1329.38|1327.18|1332.36|1330.16|1329.25|1327.05|0
1644450300000|2022-02-09 23:45:00|1329.13|1326.93|1330.74|1328.54|1330.74|1328.54|1329.13|1326.93|0
1644450600000|2022-02-09 23:50:00|1330.62|1328.42|1329.62|1327.42|1330.62|1328.42|1328.63|1326.43|0
1644450900000|2022-02-09 23:55:00|1329.38|1327.18|1331.36|1329.16|1331.61|1329.41|1329.13|1326.93|0
1644451200000|2022-02-10 00:00:00|1331.61|1329.41|1331.23|1329.03|1332.11|1329.91|1329.62|1327.42|0
1644451500000|2022-02-10 00:05:00|1331.36|1329.16|1329.62|1327.42|1332.36|1330.16|1328.63|1326.43|0
1644451800000|2022-02-10 00:10:00|1330.12|1327.92|1328.13|1325.93|1330.37|1328.17|1327.88|1325.68|0
1644452100000|2022-02-10 00:15:00|1327.88|1325.68|1326.64|1324.44|1328.38|1326.18|1326.64|1324.44|0
1644452400000|2022-02-10 00:20:00|1326.76|1324.56|1328.99|1326.79|1328.99|1326.79|1326.64|1324.44|0
1644452700000|2022-02-10 00:25:00|1328.88|1326.68|1329.12|1326.92|1329.12|1326.92|1328.38|1326.18|0
1644453000000|2022-02-10 00:30:00|1329.24|1327.04|1328.38|1326.18|1330.12|1327.92|1328.13|1325.93|0
1644453300000|2022-02-10 00:35:00|1328.25|1326.05|1328.13|1325.93|1329.62|1327.42|1327.88|1325.68|0
1644453600000|2022-02-10 00:40:00|1328.38|1326.18|1327.88|1325.68|1328.87|1326.67|1327.63|1325.43|0
1644453900000|2022-02-10 00:45:00|1327.63|1325.43|1326.39|1324.19|1328.13|1325.93|1325.64|1323.44|0
1644454200000|2022-02-10 00:50:00|1326.14|1323.94|1324.65|1322.45|1326.39|1324.19|1324.65|1322.45|0
1644454500000|2022-02-10 00:55:00|1324.52|1322.32|1324.15|1321.95|1325.89|1323.69|1324.15|1321.95|0
1644454800000|2022-02-10 01:00:00|1324.27|1322.07|1323.65|1321.45|1324.65|1322.45|1322.66|1320.46|0
1644455100000|2022-02-10 01:05:00|1323.52|1321.32|1323.9|1321.7|1324.4|1322.2|1323.15|1320.95|0
1644455400000|2022-02-10 01:10:00|1323.77|1321.57|1323.4|1321.2|1324.15|1321.95|1322.16|1319.96|0
1644455700000|2022-02-10 01:15:00|1323.15|1320.95|1321.28|1319.08|1323.65|1321.45|1321.16|1318.96|0
1644456000000|2022-02-10 01:20:00|1321.16|1318.96|1322.52|1320.32|1323.15|1320.95|1321.16|1318.96|0
1644456300000|2022-02-10 01:25:00|1322.41|1320.21|1320.37|1318.17|1322.9|1320.7|1320.37|1318.17|0
1644456600000|2022-02-10 01:30:00|1320.12|1317.92|1318.13|1315.93|1320.12|1317.92|1316.39|1314.19|0
1644456900000|2022-02-10 01:35:00|1318.25|1316.05|1318.25|1316.05|1318.88|1316.68|1317.39|1315.19|0
1644457200000|2022-02-10 01:40:00|1318.5|1316.3|1318.88|1316.68|1319.62|1317.42|1318.5|1316.3|0
1644457500000|2022-02-10 01:45:00|1319.37|1317.17|1320.24|1318.04|1320.24|1318.04|1318.63|1316.43|0
1644457800000|2022-02-10 01:50:00|1320.37|1318.17|1318.88|1316.68|1320.87|1318.67|1318.88|1316.68|0
1644458100000|2022-02-10 01:55:00|1318.75|1316.55|1319.37|1317.17|1319.37|1317.17|1318.13|1315.93|0
1644458400000|2022-02-10 02:00:00|1319.12|1316.92|1317.63|1315.43|1319.62|1317.42|1317.38|1315.18|0
1644458700000|2022-02-10 02:05:00|1317.75|1315.55|1317.63|1315.43|1318.87|1316.67|1317.63|1315.43|0
1644459000000|2022-02-10 02:10:00|1317.88|1315.68|1318.13|1315.93|1318.87|1316.67|1317.38|1315.18|0
1644459300000|2022-02-10 02:15:00|1317.88|1315.68|1317.88|1315.68|1318.87|1316.67|1317.63|1315.43|0
1644459600000|2022-02-10 02:20:00|1317.63|1315.43|1317.38|1315.18|1317.88|1315.68|1317.38|1315.18|0
1644459900000|2022-02-10 02:25:00|1315.89|1313.69|1317.13|1314.93|1317.38|1315.18|1315.89|1313.69|0
1644460200000|2022-02-10 02:30:00|1317.38|1315.18|1316.88|1314.68|1317.38|1315.18|1316.88|1314.68|0
1644460500000|2022-02-10 02:35:00|1317.13|1314.93|1319.37|1317.17|1319.62|1317.42|1317.13|1314.93|0
1644460800000|2022-02-10 02:40:00|1319.12|1316.92|1318.62|1316.42|1319.37|1317.17|1318.49|1316.29|0
1644461100000|2022-02-10 02:45:00|1318.87|1316.67|1318.87|1316.67|1319.62|1317.42|1318.74|1316.54|0
1644461400000|2022-02-10 02:50:00|1319.12|1316.92|1318.12|1315.92|1319.12|1316.92|1317.88|1315.68|0
1644461700000|2022-02-10 02:55:00|1317.88|1315.68|1317.88|1315.68|1318.37|1316.17|1317.63|1315.43|0
1644462000000|2022-02-10 03:00:00|1317.63|1315.43|1317.38|1315.18|1318.12|1315.92|1316.63|1314.43|0
1644462300000|2022-02-10 03:05:00|1317.63|1315.43|1316.38|1314.18|1317.87|1315.67|1316.38|1314.18|0
1644462600000|2022-02-10 03:10:00|1316.63|1314.43|1317.38|1315.18|1317.38|1315.18|1316.38|1314.18|0
1644462900000|2022-02-10 03:15:00|1317.63|1315.43|1318.12|1315.92|1318.37|1316.17|1317.38|1315.18|0
1644463200000|2022-02-10 03:20:00|1317.99|1315.79|1318.87|1316.67|1318.87|1316.67|1317.87|1315.67|0
1644463500000|2022-02-10 03:25:00|1318.74|1316.54|1319.12|1316.92|1319.12|1316.92|1318.37|1316.17|0
1644463800000|2022-02-10 03:30:00|1319.36|1317.16|1320.11|1317.91|1320.36|1318.16|1318.37|1316.17|0
1644464100000|2022-02-10 03:35:00|1320.36|1318.16|1320.61|1318.41|1320.61|1318.41|1319.86|1317.66|0
1644464400000|2022-02-10 03:40:00|1320.48|1318.28|1319.61|1317.41|1320.61|1318.41|1319.61|1317.41|0
1644464700000|2022-02-10 03:45:00|1319.73|1317.53|1320.11|1317.91|1320.36|1318.16|1319.61|1317.41|0
1644465000000|2022-02-10 03:50:00|1319.98|1317.78|1319.48|1317.28|1320.11|1317.91|1318.74|1316.54|0
1644465300000|2022-02-10 03:55:00|1319.61|1317.41|1320.11|1317.91|1320.61|1318.41|1319.61|1317.41|0
1644465600000|2022-02-10 04:00:00|1319.98|1317.78|1319.86|1317.66|1320.6|1318.4|1319.61|1317.41|0
1644465900000|2022-02-10 04:05:00|1319.61|1317.41|1319.86|1317.66|1319.86|1317.66|1319.36|1317.16|0
1644466200000|2022-02-10 04:10:00|1319.73|1317.53|1319.86|1317.66|1320.6|1318.4|1319.73|1317.53|0
1644466500000|2022-02-10 04:15:00|1319.98|1317.78|1321.1|1318.9|1321.22|1319.02|1319.86|1317.66|0
1644466800000|2022-02-10 04:20:00|1321.22|1319.02|1321.35|1319.15|1321.6|1319.4|1320.6|1318.4|0
1644467100000|2022-02-10 04:25:00|1321.6|1319.4|1322.09|1319.89|1322.09|1319.89|1321.35|1319.15|0
1644467400000|2022-02-10 04:30:00|1321.96|1319.76|1322.09|1319.89|1322.09|1319.89|1321.6|1319.4|0
1644467700000|2022-02-10 04:35:00|1321.84|1319.64|1321.84|1319.64|1322.09|1319.89|1321.35|1319.15|0
1644468000000|2022-02-10 04:40:00|1321.96|1319.76|1321.84|1319.64|1321.96|1319.76|1321.35|1319.15|0
1644468300000|2022-02-10 04:45:00|1321.6|1319.4|1320.6|1318.4|1321.6|1319.4|1320.6|1318.4|0
1644468600000|2022-02-10 04:50:00|1320.85|1318.65|1321.35|1319.15|1321.35|1319.15|1320.85|1318.65|0
1644468900000|2022-02-10 04:55:00|1321.59|1319.39|1321.35|1319.15|1322.09|1319.89|1321.35|1319.15|0
1644469200000|2022-02-10 05:00:00|1321.1|1318.9|1321.89|1319.69|1322.09|1319.89|1320.85|1318.65|0
1644469500000|2022-02-10 05:05:00|1321.76|1319.56|1321.39|1319.19|1321.89|1319.69|1321.39|1319.19|0
1644469800000|2022-02-10 05:10:00|1321.64|1319.44|1321.89|1319.69|1322.14|1319.94|1321.64|1319.44|0
1644470100000|2022-02-10 05:15:00|1321.64|1319.44|1321.89|1319.69|1321.89|1319.69|1321.39|1319.19|0
1644470400000|2022-02-10 05:20:00|1322.01|1319.81|1321.89|1319.69|1322.13|1319.93|1321.51|1319.31|0
1644470700000|2022-02-10 05:25:00|1321.64|1319.44|1321.14|1318.94|1321.89|1319.69|1320.89|1318.69|0
1644471000000|2022-02-10 05:30:00|1321.39|1319.19|1320.64|1318.44|1321.88|1319.68|1320.64|1318.44|0
1644471300000|2022-02-10 05:35:00|1320.76|1318.56|1320.14|1317.94|1320.89|1318.69|1320.14|1317.94|0
1644471600000|2022-02-10 05:40:00|1319.89|1317.69|1320.39|1318.19|1320.64|1318.44|1319.02|1316.82|0
1644471900000|2022-02-10 05:45:00|1320.14|1317.94|1320.76|1318.56|1320.89|1318.69|1320.14|1317.94|0
1644472200000|2022-02-10 05:50:00|1320.89|1318.69|1319.89|1317.69|1320.89|1318.69|1319.89|1317.69|0
1644472500000|2022-02-10 05:55:00|1320.14|1317.94|1324.12|1321.92|1324.12|1321.92|1320.14|1317.94|0
1644472800000|2022-02-10 06:00:00|1324.87|1322.67|1326.11|1323.91|1326.11|1323.91|1324.12|1321.92|0
1644473100000|2022-02-10 06:05:00|1326.23|1324.03|1323.99|1321.79|1326.36|1324.16|1323.99|1321.79|0
1644473400000|2022-02-10 06:10:00|1324.12|1321.92|1326.6|1324.4|1326.6|1324.4|1323.87|1321.67|0
1644473700000|2022-02-10 06:15:00|1326.48|1324.28|1325.86|1323.66|1326.6|1324.4|1325.61|1323.41|0
1644474000000|2022-02-10 06:20:00|1325.73|1323.53|1327.6|1325.4|1327.6|1325.4|1325.61|1323.41|0
1644474300000|2022-02-10 06:25:00|1327.85|1325.65|1326.72|1324.52|1327.85|1325.65|1326.6|1324.4|0
1644474600000|2022-02-10 06:30:00|1326.85|1324.65|1327.1|1324.9|1327.6|1325.4|1326.6|1324.4|0
1644474900000|2022-02-10 06:35:00|1327.22|1325.02|1328.12|1325.92|1328.12|1325.92|1326.85|1324.65|0
1644475200000|2022-02-10 06:40:00|1328.24|1326.04|1328.36|1326.16|1328.86|1326.66|1327.37|1325.17|0
1644475500000|2022-02-10 06:45:00|1328.12|1325.92|1327.37|1325.17|1328.24|1326.04|1327.12|1324.92|0
1644475800000|2022-02-10 06:50:00|1327.24|1325.04|1325.88|1323.68|1327.62|1325.42|1325.88|1323.68|0
1644476100000|2022-02-10 06:55:00|1325.63|1323.43|1326.62|1324.42|1326.87|1324.67|1325.38|1323.18|0
1644476400000|2022-02-10 07:00:00|1326.13|1323.93|1324.38|1322.18|1326.13|1323.93|1323.64|1321.44|0
1644476700000|2022-02-10 07:05:00|1324.5|1322.3|1324.25|1322.05|1324.5|1322.3|1323.14|1320.94|0
1644477000000|2022-02-10 07:10:00|1324.38|1322.18|1324.75|1322.55|1325.38|1323.18|1324.01|1321.81|0
1644477300000|2022-02-10 07:15:00|1324.88|1322.68|1324.13|1321.93|1325.38|1323.18|1323.89|1321.69|0
1644477600000|2022-02-10 07:20:00|1324.38|1322.18|1325|1322.8|1325|1322.8|1324.01|1321.81|0
1644477900000|2022-02-10 07:25:00|1324.88|1322.68|1325.13|1322.93|1325.38|1323.18|1324.38|1322.18|0
1644478200000|2022-02-10 07:30:00|1325.38|1323.18|1325.87|1323.67|1326.37|1324.17|1324.13|1321.93|0
1644478500000|2022-02-10 07:35:00|1325.63|1323.43|1325|1322.8|1325.87|1323.67|1324.5|1322.3|0
1644478800000|2022-02-10 07:40:00|1325.13|1322.93|1325.38|1323.18|1325.38|1323.18|1324.25|1322.05|0
1644479100000|2022-02-10 07:45:00|1325.87|1323.67|1326.37|1324.17|1326.87|1324.67|1325.38|1323.18|0
1644479400000|2022-02-10 07:50:00|1326.24|1324.04|1327.36|1325.16|1328.11|1325.91|1326.12|1323.92|0
1644479700000|2022-02-10 07:55:00|1327.61|1325.41|1329.1|1326.9|1329.35|1327.15|1326.87|1324.67|0
1644480000000|2022-02-10 08:00:00|1329.22|1327.02|1328.61|1326.41|1331.84|1329.64|1327.61|1325.41|0
1644480300000|2022-02-10 08:05:00|1328.65|1326.85|1327.16|1325.36|1328.9|1327.1|1326.91|1325.11|0
1644480600000|2022-02-10 08:10:00|1327.66|1325.86|1331.39|1329.59|1331.89|1330.09|1327.28|1325.48|0
1644480900000|2022-02-10 08:15:00|1331.26|1329.46|1325.92|1324.12|1331.39|1329.59|1325.67|1323.87|0
1644481200000|2022-02-10 08:20:00|1325.79|1323.99|1326.66|1324.86|1327.66|1325.86|1322.69|1320.89|0
1644481500000|2022-02-10 08:25:00|1326.53|1324.73|1323.43|1321.63|1326.91|1325.11|1322.44|1320.64|0
1644481800000|2022-02-10 08:30:00|1323.3|1321.5|1322.56|1320.76|1325.17|1323.37|1322.44|1320.64|0
1644482100000|2022-02-10 08:35:00|1322.93|1321.13|1323.68|1321.88|1324.92|1323.12|1322.19|1320.39|0
1644482400000|2022-02-10 08:40:00|1323.55|1321.75|1319.7|1317.9|1324.42|1322.62|1318.21|1316.41|0
1644482700000|2022-02-10 08:45:00|1319.2|1317.4|1320.45|1318.65|1321.44|1319.64|1318.21|1316.41|0
1644483000000|2022-02-10 08:50:00|1320.2|1318.4|1319.7|1317.9|1320.94|1319.14|1319.2|1317.4|0
1644483300000|2022-02-10 08:55:00|1319.95|1318.15|1318.21|1316.41|1320.69|1318.89|1317.71|1315.91|0
1644483600000|2022-02-10 09:00:00|1318.08|1316.28|1319.45|1317.65|1319.82|1318.02|1316.22|1314.42|0
1644483900000|2022-02-10 09:05:00|1319.57|1317.77|1319.58|1317.78|1321.32|1319.52|1319.46|1317.66|0
1644484200000|2022-02-10 09:10:00|1319.83|1318.03|1320.83|1319.03|1321.82|1320.02|1319.21|1317.41|0
1644484500000|2022-02-10 09:15:00|1320.58|1318.78|1319.83|1318.03|1321.07|1319.27|1319.34|1317.54|0
1644484800000|2022-02-10 09:20:00|1320.08|1318.28|1319.09|1317.29|1320.58|1318.78|1318.59|1316.79|0
1644485100000|2022-02-10 09:25:00|1318.84|1317.04|1321.82|1320.02|1321.82|1320.02|1318.84|1317.04|0
1644485400000|2022-02-10 09:30:00|1322.07|1320.27|1321.57|1319.77|1322.68|1320.88|1321.32|1319.52|0
1644485700000|2022-02-10 09:35:00|1321.82|1320.02|1320.33|1318.53|1323.56|1321.76|1320.33|1318.53|0
1644486000000|2022-02-10 09:40:00|1320.08|1318.28|1320.82|1319.02|1321.07|1319.27|1319.83|1318.03|0
1644486300000|2022-02-10 09:45:00|1321.07|1319.27|1319.33|1317.53|1321.07|1319.27|1318.34|1316.54|0
1644486600000|2022-02-10 09:50:00|1319.08|1317.28|1320.57|1318.77|1321.32|1319.52|1319.08|1317.28|0
1644486900000|2022-02-10 09:55:00|1320.82|1319.02|1320.57|1318.77|1322.31|1320.51|1320.33|1318.53|0
1644487200000|2022-02-10 10:00:00|1320.69|1318.89|1319.08|1317.28|1321.57|1319.77|1318.09|1316.29|0
1644487500000|2022-02-10 10:05:00|1319.33|1317.53|1319.58|1317.78|1319.58|1317.78|1317.34|1315.54|0
1644487800000|2022-02-10 10:10:00|1319.83|1318.03|1320.57|1318.77|1320.94|1319.14|1319.08|1317.28|0
1644488100000|2022-02-10 10:15:00|1320.69|1318.89|1321.07|1319.27|1321.81|1320.01|1320.57|1318.77|0
1644488400000|2022-02-10 10:20:00|1320.94|1319.14|1319.7|1317.9|1321.07|1319.27|1319.58|1317.78|0
1644488700000|2022-02-10 10:25:00|1319.58|1317.78|1320.82|1319.02|1321.07|1319.27|1319.33|1317.53|0
1644489000000|2022-02-10 10:30:00|1320.94|1319.14|1320.57|1318.77|1322.06|1320.26|1320.57|1318.77|0
1644489300000|2022-02-10 10:35:00|1320.82|1319.02|1323.3|1321.5|1323.3|1321.5|1320.82|1319.02|0
1644489600000|2022-02-10 10:40:00|1323.05|1321.25|1323.05|1321.25|1323.55|1321.75|1322.06|1320.26|0
1644489900000|2022-02-10 10:45:00|1323.3|1321.5|1324.05|1322.25|1324.05|1322.25|1322.56|1320.76|0
1644490200000|2022-02-10 10:50:00|1324.54|1322.74|1324.41|1322.61|1325.16|1323.36|1324.41|1322.61|0
1644490500000|2022-02-10 10:55:00|1324.54|1322.74|1325.04|1323.24|1325.04|1323.24|1323.55|1321.75|0
1644490800000|2022-02-10 11:00:00|1325.29|1323.49|1325.29|1323.49|1326.15|1324.35|1324.79|1322.99|0
1644491100000|2022-02-10 11:05:00|1324.79|1322.99|1323.8|1322|1325.41|1323.61|1322.8|1321|0
1644491400000|2022-02-10 11:10:00|1323.92|1322.12|1325.29|1323.49|1325.9|1324.1|1323.92|1322.12|0
1644491700000|2022-02-10 11:15:00|1325.04|1323.24|1325.29|1323.49|1326.28|1324.48|1324.79|1322.99|0
1644492000000|2022-02-10 11:20:00|1325.41|1323.61|1325.53|1323.73|1326.28|1324.48|1325.29|1323.49|0
1644492300000|2022-02-10 11:25:00|1325.78|1323.98|1325.29|1323.49|1326.28|1324.48|1325.04|1323.24|0
1644492600000|2022-02-10 11:30:00|1325.16|1323.36|1325.04|1323.24|1325.4|1323.6|1324.29|1322.49|0
1644492900000|2022-02-10 11:35:00|1325.16|1323.36|1324.79|1322.99|1326.28|1324.48|1324.29|1322.49|0
1644493200000|2022-02-10 11:40:00|1324.66|1322.86|1323.79|1321.99|1325.04|1323.24|1323.54|1321.74|0
1644493500000|2022-02-10 11:45:00|1323.54|1321.74|1323.3|1321.5|1324.29|1322.49|1322.05|1320.25|0
1644493800000|2022-02-10 11:50:00|1323.54|1321.74|1322.8|1321|1323.54|1321.74|1321.31|1319.51|0
1644494100000|2022-02-10 11:55:00|1322.67|1320.87|1322.8|1321|1323.05|1321.25|1321.56|1319.76|0
1644494400000|2022-02-10 12:00:00|1322.55|1320.75|1324.54|1322.74|1324.9|1323.1|1322.55|1320.75|0
1644494700000|2022-02-10 12:05:00|1324.66|1322.86|1326.77|1324.97|1326.77|1324.97|1324.66|1322.86|0
1644495000000|2022-02-10 12:10:00|1326.52|1324.72|1328.02|1326.22|1328.51|1326.71|1326.28|1324.48|0
1644495300000|2022-02-10 12:15:00|1328.26|1326.46|1327.77|1325.97|1329.26|1327.46|1327.52|1325.72|0
1644495600000|2022-02-10 12:20:00|1329.26|1327.46|1329.26|1327.46|1329.75|1327.95|1328.76|1326.96|0
1644495900000|2022-02-10 12:25:00|1329.01|1327.21|1327.76|1325.96|1329.13|1327.33|1327.39|1325.59|0
1644496200000|2022-02-10 12:30:00|1328.01|1326.21|1327.76|1325.96|1328.26|1326.46|1326.77|1324.97|0
1644496500000|2022-02-10 12:35:00|1327.52|1325.72|1327.76|1325.96|1328.51|1326.71|1327.02|1325.22|0
1644496800000|2022-02-10 12:40:00|1327.52|1325.72|1327.02|1325.22|1327.76|1325.96|1326.77|1324.97|0
1644497100000|2022-02-10 12:45:00|1326.77|1324.97|1327.02|1325.22|1327.76|1325.96|1326.77|1324.97|0
1644497400000|2022-02-10 12:50:00|1327.14|1325.34|1327.77|1325.97|1328.76|1326.96|1327.02|1325.22|0
1644497700000|2022-02-10 12:55:00|1328.02|1326.22|1328.02|1326.22|1329.26|1327.46|1326.78|1324.98|0
1644498000000|2022-02-10 13:00:00|1328.76|1326.96|1330.5|1328.7|1330.75|1328.95|1327.52|1325.72|0
1644498300000|2022-02-10 13:05:00|1330.75|1328.95|1335.23|1333.43|1335.23|1333.43|1330.5|1328.7|0
1644498600000|2022-02-10 13:10:00|1334.98|1333.18|1331.25|1329.45|1334.98|1333.18|1331|1329.2|0
1644498900000|2022-02-10 13:15:00|1331|1329.2|1330.25|1328.45|1331.99|1330.19|1330.25|1328.45|0
1644499200000|2022-02-10 13:20:00|1330|1328.2|1328.76|1326.96|1330.5|1328.7|1327.27|1325.47|0
1644499500000|2022-02-10 13:25:00|1329.01|1327.21|1328.76|1326.96|1329.26|1327.46|1327.14|1325.34|0
1644499800000|2022-02-10 13:30:00|1329.01|1327.21|1294.47|1292.67|1329.01|1327.21|1288.27|1286.47|0
1644500100000|2022-02-10 13:35:00|1293.48|1291.68|1299.75|1297.95|1299.75|1297.95|1288.02|1286.22|0
1644500400000|2022-02-10 13:40:00|1300.49|1298.69|1291.91|1290.11|1300.74|1298.94|1290.42|1288.62|0
1644500700000|2022-02-10 13:45:00|1290.91|1289.11|1285.7|1283.9|1293.64|1291.84|1285.21|1283.41|0
1644501000000|2022-02-10 13:50:00|1285.95|1284.15|1287.69|1285.89|1290.67|1288.87|1284.58|1282.78|0
1644501300000|2022-02-10 13:55:00|1287.19|1285.39|1287.94|1286.14|1291.91|1290.11|1287.19|1285.39|0
1644501600000|2022-02-10 14:00:00|1287.44|1285.64|1272.8|1271|1287.69|1285.89|1271.81|1270.01|0
1644501900000|2022-02-10 14:05:00|1273.79|1271.99|1271.43|1269.63|1277.52|1275.72|1269.2|1267.4|0
1644502200000|2022-02-10 14:10:00|1271.68|1269.88|1268.39|1266.59|1273.48|1271.68|1265.54|1263.74|0
1644502500000|2022-02-10 14:15:00|1268.76|1266.96|1272.48|1270.68|1273.47|1271.67|1268.76|1266.96|0
1644502800000|2022-02-10 14:20:00|1272.23|1270.43|1271.74|1269.94|1273.23|1271.43|1269.01|1267.21|0
1644503100000|2022-02-10 14:25:00|1271.49|1269.69|1270.25|1268.45|1274.47|1272.67|1268.26|1266.46|0
1644503400000|2022-02-10 14:30:00|1270.5|1268.7|1279.68|1277.88|1282.4|1280.6|1270.25|1268.45|0
1644503700000|2022-02-10 14:35:00|1279.92|1278.12|1290.92|1289.12|1291.97|1290.17|1278.68|1276.88|0
1644504000000|2022-02-10 14:40:00|1291.66|1289.86|1295.88|1294.08|1299.36|1297.56|1291.66|1289.86|0
1644504300000|2022-02-10 14:45:00|1297.12|1295.32|1295.88|1294.08|1299.11|1297.31|1292.66|1290.86|0
1644504600000|2022-02-10 14:50:00|1296.38|1294.58|1307.92|1306.12|1310.65|1308.85|1295.38|1293.58|0
1644504900000|2022-02-10 14:55:00|1308.17|1306.37|1307.92|1306.12|1311.89|1310.09|1306.43|1304.63|0
1644505200000|2022-02-10 15:00:00|1308.66|1306.86|1320.86|1319.06|1320.86|1319.06|1306.92|1305.12|0
1644505500000|2022-02-10 15:05:00|1319.61|1317.81|1323.29|1321.49|1324.29|1322.49|1317.06|1315.26|0
1644505800000|2022-02-10 15:10:00|1324.04|1322.24|1318.07|1316.27|1325.53|1323.73|1317.08|1315.28|0
1644506100000|2022-02-10 15:15:00|1317.82|1316.02|1313.24|1311.44|1318.57|1316.77|1310.5|1308.7|0
1644506400000|2022-02-10 15:20:00|1313.49|1311.69|1313.49|1311.69|1316.48|1314.68|1309.76|1307.96|0
1644506700000|2022-02-10 15:25:00|1312.49|1310.69|1315.6|1313.8|1316.97|1315.17|1311.5|1309.7|0
1644507000000|2022-02-10 15:30:00|1316.59|1314.79|1317.11|1315.31|1321.09|1319.29|1313.86|1312.06|0
1644507300000|2022-02-10 15:35:00|1317.86|1316.06|1329.81|1328.01|1329.81|1328.01|1315.86|1314.06|0
1644507600000|2022-02-10 15:40:00|1330.06|1328.26|1329.82|1328.02|1333.06|1331.26|1326.83|1325.03|0
1644507900000|2022-02-10 15:45:00|1329.32|1327.52|1329.63|1327.83|1330.13|1328.33|1322.35|1320.55|0
1644508200000|2022-02-10 15:50:00|1329.13|1327.33|1313.7|1311.9|1329.38|1327.58|1312.21|1310.41|0
1644508500000|2022-02-10 15:55:00|1313.45|1311.65|1311.21|1309.41|1314.2|1312.4|1307.48|1305.68|0
1644508800000|2022-02-10 16:00:00|1310.96|1309.16|1313.72|1311.92|1316.3|1314.5|1304.99|1303.19|0
1644509100000|2022-02-10 16:05:00|1312.97|1311.17|1315.71|1313.91|1318.2|1316.4|1310.98|1309.18|0
1644509400000|2022-02-10 16:10:00|1315.96|1314.16|1306.73|1304.93|1315.96|1314.16|1306.48|1304.68|0
1644509700000|2022-02-10 16:15:00|1306.98|1305.18|1306.35|1304.55|1312.45|1310.65|1304.24|1302.44|0
1644510000000|2022-02-10 16:20:00|1306.73|1304.93|1308.51|1306.71|1309|1307.2|1302.54|1300.74|0
1644510300000|2022-02-10 16:25:00|1307.76|1305.96|1308.26|1306.46|1310.5|1308.7|1305.02|1303.22|0
1644510600000|2022-02-10 16:30:00|1307.76|1305.96|1299.56|1297.76|1307.76|1305.96|1299.27|1297.47|0
1644510900000|2022-02-10 16:35:00|1299.31|1297.51|1301.55|1299.75|1303.29|1301.49|1299.31|1297.51|0
1644511200000|2022-02-10 16:40:00|1301.3|1299.5|1309.76|1307.96|1309.76|1307.96|1301.05|1299.25|0
1644511500000|2022-02-10 16:45:00|1309.26|1307.46|1315.71|1313.91|1316.95|1315.15|1308.27|1306.47|0
1644511800000|2022-02-10 16:50:00|1315.46|1313.66|1314.71|1312.91|1317.45|1315.65|1313.72|1311.92|0
1644512100000|2022-02-10 16:55:00|1314.46|1312.66|1318.19|1316.39|1319.19|1317.39|1314.46|1312.66|0
1644512400000|2022-02-10 17:00:00|1318.69|1316.89|1313.2|1311.4|1318.69|1316.89|1311.95|1310.15|0
1644512700000|2022-02-10 17:05:00|1313.7|1311.9|1314.19|1312.39|1316.93|1315.13|1311.46|1309.66|0
1644513000000|2022-02-10 17:10:00|1313.94|1312.14|1315.69|1313.89|1316.93|1315.13|1313.94|1312.14|0
1644513300000|2022-02-10 17:15:00|1315.44|1313.64|1317.43|1315.63|1318.92|1317.12|1311.95|1310.15|0
1644513600000|2022-02-10 17:20:00|1317.18|1315.38|1318.17|1316.37|1320.41|1318.61|1316.68|1314.88|0
1644513900000|2022-02-10 17:25:00|1317.93|1316.13|1317.68|1315.88|1319.17|1317.37|1316.93|1315.13|0
1644514200000|2022-02-10 17:30:00|1317.92|1316.12|1311.7|1309.9|1321.41|1319.61|1310.96|1309.16|0
1644514500000|2022-02-10 17:35:00|1312.95|1311.15|1316.93|1315.13|1317.43|1315.63|1312.7|1310.9|0
1644514800000|2022-02-10 17:40:00|1316.68|1314.88|1315.43|1313.63|1318.17|1316.37|1313.94|1312.14|0
1644515100000|2022-02-10 17:45:00|1315.93|1314.13|1292.79|1290.99|1316.43|1314.63|1287.07|1285.27|0
1644515400000|2022-02-10 17:50:00|1292.55|1290.75|1292.08|1290.28|1294.57|1292.77|1284.09|1282.29|0
1644515700000|2022-02-10 17:55:00|1291.83|1290.03|1293.38|1291.58|1298.46|1296.66|1288.6|1286.8|0
1644516000000|2022-02-10 18:00:00|1292.13|1290.33|1296.79|1294.99|1297.41|1295.61|1288.09|1286.29|0
1644516300000|2022-02-10 18:05:00|1294.8|1293|1295.55|1293.75|1299.53|1297.73|1292.57|1290.77|0
1644516600000|2022-02-10 18:10:00|1296.79|1294.99|1293.31|1291.51|1298.04|1296.24|1291.32|1289.52|0
1644516900000|2022-02-10 18:15:00|1292.07|1290.27|1277.4|1275.6|1292.32|1290.52|1277.15|1275.35|0
1644517200000|2022-02-10 18:20:00|1277.64|1275.84|1282.02|1280.22|1282.02|1280.22|1276.55|1274.75|0
1644517500000|2022-02-10 18:25:00|1281.77|1279.97|1271.58|1269.78|1283.01|1281.21|1271.58|1269.78|0
1644517800000|2022-02-10 18:30:00|1271.33|1269.53|1266.67|1264.87|1275.06|1273.26|1266.17|1264.37|0
1644518100000|2022-02-10 18:35:00|1267.17|1265.37|1267.97|1266.17|1268.22|1266.42|1257.54|1255.74|0
1644518400000|2022-02-10 18:40:00|1267.47|1265.67|1272.58|1270.78|1272.96|1271.16|1266.73|1264.93|0
1644518700000|2022-02-10 18:45:00|1271.71|1269.91|1270.34|1268.54|1274.94|1273.14|1268.24|1266.44|0
1644519000000|2022-02-10 18:50:00|1271.46|1269.66|1269.48|1267.68|1272.95|1271.15|1267.74|1265.94|0
1644519300000|2022-02-10 18:55:00|1269.23|1267.43|1275.19|1273.39|1275.8|1274|1266.5|1264.7|0
1644519600000|2022-02-10 19:00:00|1276.93|1275.13|1267.49|1265.69|1278.67|1276.87|1267.49|1265.69|0
1644519900000|2022-02-10 19:05:00|1267.74|1265.94|1266.99|1265.19|1268.98|1267.18|1262.28|1260.48|0
1644520200000|2022-02-10 19:10:00|1268.23|1266.43|1261.78|1259.98|1268.48|1266.68|1260.29|1258.49|0
1644520500000|2022-02-10 19:15:00|1261.4|1259.6|1252.36|1250.56|1261.53|1259.73|1252.11|1250.31|0
1644520800000|2022-02-10 19:20:00|1252.85|1251.05|1260.27|1258.47|1260.27|1258.47|1251.86|1250.06|0
1644521100000|2022-02-10 19:25:00|1259.28|1257.48|1264.24|1262.44|1267.47|1265.67|1259.03|1257.23|0
1644521400000|2022-02-10 19:30:00|1263.86|1262.06|1264.99|1263.19|1268.21|1266.41|1262.13|1260.33|0
1644521700000|2022-02-10 19:35:00|1265.98|1264.18|1266.47|1264.67|1272.43|1270.63|1262.5|1260.7|0
1644522000000|2022-02-10 19:40:00|1266.84|1265.04|1265.23|1263.43|1273.43|1271.63|1264.49|1262.69|0
1644522300000|2022-02-10 19:45:00|1265.98|1264.18|1260.27|1258.47|1271.44|1269.64|1260.27|1258.47|0
1644522600000|2022-02-10 19:50:00|1261.76|1259.96|1254.43|1252.63|1263.49|1261.69|1252.82|1251.02|0
1644522900000|2022-02-10 19:55:00|1254.06|1252.26|1254.31|1252.51|1258.28|1256.48|1251.58|1249.78|0
1644523200000|2022-02-10 20:00:00|1255.3|1253.5|1255.8|1254|1257.53|1255.73|1248.35|1246.55|0
1644523500000|2022-02-10 20:05:00|1256.54|1254.74|1262|1260.2|1262.75|1260.95|1254.56|1252.76|0
1644523800000|2022-02-10 20:10:00|1262.25|1260.45|1262.5|1260.7|1266.47|1264.67|1260.02|1258.22|0
1644524100000|2022-02-10 20:15:00|1261.26|1259.46|1257.53|1255.73|1267.71|1265.91|1256.54|1254.74|0
1644524400000|2022-02-10 20:20:00|1257.78|1255.98|1258.77|1256.97|1261.26|1259.46|1252.07|1250.27|0
1644524700000|2022-02-10 20:25:00|1258.53|1256.73|1254.34|1252.54|1261.05|1259.25|1254.34|1252.54|0
1644525000000|2022-02-10 20:30:00|1253.59|1251.79|1242.9|1241.1|1253.59|1251.79|1242.65|1240.85|0
1644525300000|2022-02-10 20:35:00|1243.15|1241.35|1246.19|1244.39|1249.42|1247.62|1241.22|1239.42|0
1644525600000|2022-02-10 20:40:00|1246.94|1245.14|1240.22|1238.42|1248.68|1246.88|1237.74|1235.94|0
1644525900000|2022-02-10 20:45:00|1239.48|1237.68|1234.26|1232.46|1240.22|1238.42|1229.54|1227.74|0
1644526200000|2022-02-10 20:50:00|1233.52|1231.72|1239.73|1237.93|1245.31|1243.51|1229.04|1227.24|0
1644526500000|2022-02-10 20:55:00|1240.72|1238.92|1247.74|1245.94|1255.39|1253.59|1240.47|1238.67|0
1644526800000|2022-02-10 21:00:00|1249.12|1247.32|1246.13|1244.33|1249.86|1248.06|1244.14|1242.34|0
1644527100000|2022-02-10 21:05:00|1246.63|1244.83|1247.83|1246.03|1250.11|1248.31|1246.09|1244.29|0
1644527400000|2022-02-10 21:10:00|1247.33|1245.53|1244.35|1242.55|1247.58|1245.78|1241.86|1240.06|0
1644527700000|2022-02-10 21:15:00|1243.92|1241.72|1240.44|1238.24|1244.05|1241.85|1239.82|1237.62|0
1644528000000|2022-02-10 21:20:00|1240.32|1238.12|1237.83|1235.63|1240.32|1238.12|1236.84|1234.64|0
1644528300000|2022-02-10 21:25:00|1237.34|1235.14|1241.43|1239.23|1241.81|1239.61|1237.09|1234.89|0
1644528600000|2022-02-10 21:30:00|1242.06|1239.86|1241.81|1239.61|1244.05|1241.85|1240.57|1238.37|0
1644528900000|2022-02-10 21:35:00|1242.06|1239.86|1242.8|1240.6|1243.92|1241.72|1241.31|1239.11|0
1644529200000|2022-02-10 21:40:00|1243.05|1240.85|1240.57|1238.37|1243.55|1241.35|1240.32|1238.12|0
1644529500000|2022-02-10 21:45:00|1241.06|1238.86|1243.3|1241.1|1243.55|1241.35|1239.57|1237.37|0
1644529800000|2022-02-10 21:50:00|1243.42|1241.22|1245.04|1242.84|1245.29|1243.09|1242.31|1240.11|0
1644530100000|2022-02-10 21:55:00|1245.29|1243.09|1246.9|1244.7|1247.28|1245.08|1244.79|1242.59|0
1644530400000|2022-02-10 22:00:00|1246.85|1244.65|1246.52|1244.32|1247|1244.8|1245.47|1243.27|0
1644530700000|2022-02-10 22:05:00|1246.59|1244.39|1246.45|1244.25|1246.59|1244.39|1246.38|1244.18|0
1644531000000|2022-02-10 22:10:00|1246.34|1244.14|1246.27|1244.07|1246.34|1244.14|1246.19|1243.99|0
1644531300000|2022-02-10 22:15:00|1246.3|1244.1|1245.75|1243.55|1246.38|1244.18|1245.72|1243.52|0
1644531600000|2022-02-10 22:20:00|1245.94|1243.74|1245.72|1243.52|1245.94|1243.74|1245.65|1243.45|0
1644531900000|2022-02-10 22:25:00|1245.79|1243.59|1245.72|1243.52|1245.79|1243.59|1245.54|1243.34|0
1644532200000|2022-02-10 22:30:00|1245.68|1243.48|1245.57|1243.37|1245.83|1243.63|1245.03|1242.83|0
1644532500000|2022-02-10 22:35:00|1245.61|1243.41|1246.1|1243.9|1246.34|1244.14|1245.61|1243.41|0
1644532800000|2022-02-10 22:40:00|1246.25|1244.05|1245.96|1243.76|1246.25|1244.05|1245.85|1243.65|0
1644533100000|2022-02-10 22:45:00|1245.92|1243.72|1245.99|1243.79|1245.99|1243.79|1245.59|1243.39|0
1644533400000|2022-02-10 22:50:00|1246.03|1243.83|1246.03|1243.83|1246.28|1244.08|1246.03|1243.83|0
1644533700000|2022-02-10 22:55:00|1246.07|1243.87|1245.45|1243.25|1246.5|1244.3|1245.45|1243.25|0
1644534000000|2022-02-10 23:00:00|1246.25|1244.05|1244.79|1242.59|1248.02|1245.82|1242.3|1240.1|0
1644534300000|2022-02-10 23:05:00|1245.03|1242.83|1243.41|1241.21|1247.27|1245.07|1243.29|1241.09|0
1644534600000|2022-02-10 23:10:00|1243.91|1241.71|1247.02|1244.82|1247.39|1245.19|1243.79|1241.59|0
1644534900000|2022-02-10 23:15:00|1247.27|1245.07|1249.51|1247.31|1250.01|1247.81|1246.52|1244.32|0
1644535200000|2022-02-10 23:20:00|1249.76|1247.56|1247.02|1244.82|1249.76|1247.56|1246.77|1244.57|0
1644535500000|2022-02-10 23:25:00|1246.77|1244.57|1242.79|1240.59|1247.64|1245.44|1242.05|1239.85|0
1644535800000|2022-02-10 23:30:00|1242.55|1240.35|1239.81|1237.61|1243.29|1241.09|1238.82|1236.62|0
1644536100000|2022-02-10 23:35:00|1239.93|1237.73|1240.18|1237.98|1240.92|1238.72|1237.57|1235.37|0
1644536400000|2022-02-10 23:40:00|1239.81|1237.61|1239.06|1236.86|1240.18|1237.98|1237.32|1235.12|0
1644536700000|2022-02-10 23:45:00|1239.31|1237.11|1240.55|1238.35|1240.8|1238.6|1238.57|1236.37|0
1644537000000|2022-02-10 23:50:00|1240.43|1238.23|1238.68|1236.48|1241.3|1239.1|1238.57|1236.37|0
1644537300000|2022-02-10 23:55:00|1238.81|1236.61|1236.82|1234.62|1238.81|1236.61|1235.58|1233.38|0
1644537600000|2022-02-11 00:00:00|1237.19|1234.99|1233.46|1231.26|1237.82|1235.62|1233.46|1231.26|0
1644537900000|2022-02-11 00:05:00|1233.34|1231.14|1236.82|1234.62|1236.82|1234.62|1232.97|1230.77|0
1644538200000|2022-02-11 00:10:00|1237.07|1234.87|1234.21|1232.01|1237.07|1234.87|1234.09|1231.89|0
1644538500000|2022-02-11 00:15:00|1234.34|1232.14|1231.6|1229.4|1234.59|1232.39|1230.86|1228.66|0
1644538800000|2022-02-11 00:20:00|1231.72|1229.52|1226.88|1224.68|1232.35|1230.15|1226.13|1223.93|0
1644539100000|2022-02-11 00:25:00|1227.63|1225.43|1227.5|1225.3|1228.62|1226.42|1226.88|1224.68|0
1644539400000|2022-02-11 00:30:00|1227.13|1224.93|1229.61|1227.41|1229.86|1227.66|1227.13|1224.93|0
1644539700000|2022-02-11 00:35:00|1229.86|1227.66|1229.61|1227.41|1230.61|1228.41|1229.12|1226.92|0
1644540000000|2022-02-11 00:40:00|1229.36|1227.16|1228.37|1226.17|1231.1|1228.9|1228.37|1226.17|0
1644540300000|2022-02-11 00:45:00|1228.62|1226.42|1231.1|1228.9|1231.35|1229.15|1228.12|1225.92|0
1644540600000|2022-02-11 00:50:00|1231.35|1229.15|1228.62|1226.42|1231.6|1229.4|1228.62|1226.42|0
1644540900000|2022-02-11 00:55:00|1228.87|1226.67|1231.97|1229.77|1232.1|1229.9|1228.37|1226.17|0
1644541200000|2022-02-11 01:00:00|1231.6|1229.4|1231.22|1229.02|1231.85|1229.65|1229.11|1226.91|0
1644541500000|2022-02-11 01:05:00|1230.97|1228.77|1227.12|1224.92|1230.97|1228.77|1227.12|1224.92|0
1644541800000|2022-02-11 01:10:00|1227.24|1225.04|1227.62|1225.42|1228.12|1225.92|1225.14|1222.94|0
1644542100000|2022-02-11 01:15:00|1227.87|1225.67|1234.08|1231.88|1235.57|1233.37|1227.87|1225.67|0
1644542400000|2022-02-11 01:20:00|1234.33|1232.13|1233.46|1231.26|1235.57|1233.37|1233.34|1231.14|0
1644542700000|2022-02-11 01:25:00|1233.58|1231.38|1234.28|1232.08|1235.32|1233.12|1233.49|1231.29|0
1644543000000|2022-02-11 01:30:00|1234.16|1231.96|1236.9|1234.7|1236.9|1234.7|1232.67|1230.47|0
1644543300000|2022-02-11 01:35:00|1237.14|1234.94|1237.39|1235.19|1237.89|1235.69|1236.4|1234.2|0
1644543600000|2022-02-11 01:40:00|1237.64|1235.44|1237.76|1235.56|1239.63|1237.43|1237.64|1235.44|0
1644543900000|2022-02-11 01:45:00|1237.64|1235.44|1235.4|1233.2|1237.64|1235.44|1235.4|1233.2|0
1644544200000|2022-02-11 01:50:00|1235.27|1233.07|1237.01|1234.81|1237.89|1235.69|1235.15|1232.95|0
1644544500000|2022-02-11 01:55:00|1237.64|1235.44|1234.91|1232.71|1237.64|1235.44|1233.91|1231.71|0
1644544800000|2022-02-11 02:00:00|1234.66|1232.46|1233.04|1230.84|1235.65|1233.45|1233.04|1230.84|0
1644545100000|2022-02-11 02:05:00|1232.92|1230.72|1232.54|1230.34|1233.78|1231.58|1232.42|1230.22|0
1644545400000|2022-02-11 02:10:00|1232.42|1230.22|1229.93|1227.73|1232.92|1230.72|1228.44|1226.24|0
1644545700000|2022-02-11 02:15:00|1229.69|1227.49|1228.69|1226.49|1231.92|1229.72|1228.44|1226.24|0
1644546000000|2022-02-11 02:20:00|1228.44|1226.24|1226.82|1224.62|1230.18|1227.98|1226.82|1224.62|0
1644546300000|2022-02-11 02:25:00|1226.95|1224.75|1229.93|1227.73|1230.18|1227.98|1226.95|1224.75|0
1644546600000|2022-02-11 02:30:00|1230.18|1227.98|1228.94|1226.74|1230.18|1227.98|1227.45|1225.25|0
1644546900000|2022-02-11 02:35:00|1228.69|1226.49|1229.68|1227.48|1230.05|1227.85|1228.19|1225.99|0
1644547200000|2022-02-11 02:40:00|1229.43|1227.23|1230.43|1228.23|1230.68|1228.48|1228.69|1226.49|0
1644547500000|2022-02-11 02:45:00|1230.18|1227.98|1231.29|1229.09|1231.42|1229.22|1229.68|1227.48|0
1644547800000|2022-02-11 02:50:00|1231.17|1228.97|1230.95|1228.75|1231.81|1229.61|1229.83|1227.63|0
1644548100000|2022-02-11 02:55:00|1230.7|1228.5|1234.43|1232.23|1235.04|1232.84|1229.95|1227.75|0
1644548400000|2022-02-11 03:00:00|1234.55|1232.35|1230.7|1228.5|1234.92|1232.72|1230.45|1228.25|0
1644548700000|2022-02-11 03:05:00|1230.82|1228.62|1229.21|1227.01|1230.95|1228.75|1227.72|1225.52|0
1644549000000|2022-02-11 03:10:00|1229.46|1227.26|1228.21|1226.01|1229.46|1227.26|1227.22|1225.02|0
1644549300000|2022-02-11 03:15:00|1228.46|1226.26|1228.96|1226.76|1229.46|1227.26|1228.21|1226.01|0
1644549600000|2022-02-11 03:20:00|1228.83|1226.63|1228.96|1226.76|1231.69|1229.49|1228.83|1226.63|0
1644549900000|2022-02-11 03:25:00|1229.08|1226.88|1230.7|1228.5|1230.7|1228.5|1228.21|1226.01|0
1644550200000|2022-02-11 03:30:00|1230.57|1228.37|1228.08|1225.88|1230.7|1228.5|1227.96|1225.76|0
1644550500000|2022-02-11 03:35:00|1228.21|1226.01|1226.22|1224.02|1228.21|1226.01|1224.98|1222.78|0
1644550800000|2022-02-11 03:40:00|1226.34|1224.14|1226.47|1224.27|1226.72|1224.52|1225.97|1223.77|0
1644551100000|2022-02-11 03:45:00|1226.59|1224.39|1228.71|1226.51|1229.2|1227|1225.97|1223.77|0
1644551400000|2022-02-11 03:50:00|1228.96|1226.76|1229.95|1227.75|1231.94|1229.74|1228.96|1226.76|0
1644551700000|2022-02-11 03:55:00|1230.2|1228|1231.44|1229.24|1231.44|1229.24|1229.45|1227.25|0
1644552000000|2022-02-11 04:00:00|1231.69|1229.49|1229.7|1227.5|1231.94|1229.74|1229.45|1227.25|0
1644552300000|2022-02-11 04:05:00|1229.45|1227.25|1228.46|1226.26|1229.95|1227.75|1228.33|1226.13|0
1644552600000|2022-02-11 04:10:00|1228.21|1226.01|1228.21|1226.01|1228.7|1226.5|1227.46|1225.26|0
1644552900000|2022-02-11 04:15:00|1227.96|1225.76|1226.96|1224.76|1227.96|1225.76|1226.47|1224.27|0
1644553200000|2022-02-11 04:20:00|1227.21|1225.01|1226.22|1224.02|1227.21|1225.01|1225.97|1223.77|0
1644553500000|2022-02-11 04:25:00|1226.34|1224.14|1225.72|1223.52|1226.96|1224.76|1225.72|1223.52|0
1644553800000|2022-02-11 04:30:00|1225.59|1223.39|1224.01|1221.81|1227.48|1225.28|1222.27|1220.07|0
1644554100000|2022-02-11 04:35:00|1223.88|1221.68|1220.78|1218.58|1224.25|1222.05|1220.78|1218.58|0
1644554400000|2022-02-11 04:40:00|1220.65|1218.45|1216.92|1214.72|1221.52|1219.32|1215.81|1213.61|0
1644554700000|2022-02-11 04:45:00|1217.05|1214.85|1216.06|1213.86|1218.29|1216.09|1215.31|1213.11|0
1644555000000|2022-02-11 04:50:00|1215.81|1213.61|1217.3|1215.1|1218.04|1215.84|1215.31|1213.11|0
1644555300000|2022-02-11 04:55:00|1216.92|1214.72|1218.04|1215.84|1219.04|1216.84|1216.92|1214.72|0
1644555600000|2022-02-11 05:00:00|1217.55|1215.35|1216.06|1213.86|1218.41|1216.21|1214.32|1212.12|0
1644555900000|2022-02-11 05:05:00|1216.3|1214.1|1218.54|1216.34|1218.79|1216.59|1216.3|1214.1|0
1644556200000|2022-02-11 05:10:00|1218.41|1216.21|1218.29|1216.09|1219.04|1216.84|1216.3|1214.1|0
1644556500000|2022-02-11 05:15:00|1218.04|1215.84|1216.92|1214.72|1218.16|1215.96|1216.3|1214.1|0
1644556800000|2022-02-11 05:20:00|1216.55|1214.35|1213.9|1211.7|1216.67|1214.47|1213.03|1210.83|0
1644557100000|2022-02-11 05:25:00|1214.02|1211.82|1212.78|1210.58|1214.4|1212.2|1212.03|1209.83|0
1644557400000|2022-02-11 05:30:00|1212.66|1210.46|1210.42|1208.22|1214.02|1211.82|1210.17|1207.97|0
1644557700000|2022-02-11 05:35:00|1210.17|1207.97|1211.17|1208.97|1211.17|1208.97|1207.94|1205.74|0
1644558000000|2022-02-11 05:40:00|1211.29|1209.09|1210.79|1208.59|1212.9|1210.7|1209.68|1207.48|0
1644558300000|2022-02-11 05:45:00|1211.17|1208.97|1207.94|1205.74|1211.17|1208.97|1207.94|1205.74|0
1644558600000|2022-02-11 05:50:00|1208.19|1205.99|1207.44|1205.24|1208.19|1205.99|1207.19|1204.99|0
1644558900000|2022-02-11 05:55:00|1207.19|1204.99|1211.04|1208.84|1211.41|1209.21|1207.19|1204.99|0
1644559200000|2022-02-11 06:00:00|1210.92|1208.72|1211.28|1209.08|1211.41|1209.21|1208.93|1206.73|0
1644559500000|2022-02-11 06:05:00|1211.41|1209.21|1214.64|1212.44|1214.64|1212.44|1210.17|1207.97|0
1644559800000|2022-02-11 06:10:00|1214.14|1211.94|1214.14|1211.94|1215.63|1213.43|1213.27|1211.07|0
1644560100000|2022-02-11 06:15:00|1214.39|1212.19|1212.68|1210.48|1214.76|1212.56|1210.94|1208.74|0
1644560400000|2022-02-11 06:20:00|1213.18|1210.98|1212.18|1209.98|1213.18|1210.98|1211.44|1209.24|0
1644560700000|2022-02-11 06:25:00|1212.05|1209.85|1214.17|1211.97|1214.29|1212.09|1211.31|1209.11|0
1644561000000|2022-02-11 06:30:00|1213.92|1211.72|1211.68|1209.48|1214.42|1212.22|1211.68|1209.48|0
1644561300000|2022-02-11 06:35:00|1211.56|1209.36|1211.31|1209.11|1212.18|1209.98|1209.95|1207.75|0
1644561600000|2022-02-11 06:40:00|1211.19|1208.99|1213.29|1211.09|1213.42|1211.22|1207.96|1205.76|0
1644561900000|2022-02-11 06:45:00|1213.17|1210.97|1214.28|1212.08|1215.16|1212.96|1212.92|1210.72|0
1644562200000|2022-02-11 06:50:00|1214.16|1211.96|1216.65|1214.45|1216.89|1214.69|1213.92|1211.72|0
1644562500000|2022-02-11 06:55:00|1216.89|1214.69|1218.63|1216.43|1219.13|1216.93|1216.89|1214.69|0
1644562800000|2022-02-11 07:00:00|1218.25|1216.05|1221.48|1219.28|1222.85|1220.65|1218.14|1215.94|0
1644563100000|2022-02-11 07:05:00|1221.73|1219.53|1226.33|1224.13|1226.82|1224.62|1221.61|1219.41|0
1644563400000|2022-02-11 07:10:00|1226.45|1224.25|1228.56|1226.36|1229.31|1227.11|1225.09|1222.89|0
1644563700000|2022-02-11 07:15:00|1228.43|1226.23|1223.6|1221.4|1230.05|1227.85|1223.6|1221.4|0
1644564000000|2022-02-11 07:20:00|1223.84|1221.64|1225.83|1223.63|1225.83|1223.63|1220.86|1218.66|0
1644564300000|2022-02-11 07:25:00|1226.2|1224|1224.09|1221.89|1226.33|1224.13|1223.84|1221.64|0
1644564600000|2022-02-11 07:30:00|1224.34|1222.14|1224.09|1221.89|1227.32|1225.12|1223.59|1221.39|0
1644564900000|2022-02-11 07:35:00|1223.59|1221.39|1228.56|1226.36|1228.81|1226.61|1223.35|1221.15|0
1644565200000|2022-02-11 07:40:00|1228.31|1226.11|1226.69|1224.49|1229.3|1227.1|1225.83|1223.63|0
1644565500000|2022-02-11 07:45:00|1226.57|1224.37|1226.82|1224.62|1228.56|1226.36|1225.58|1223.38|0
1644565800000|2022-02-11 07:50:00|1226.69|1224.49|1227.07|1224.87|1228.81|1226.61|1226.69|1224.49|0
1644566100000|2022-02-11 07:55:00|1227.19|1224.99|1227.81|1225.61|1228.81|1226.61|1227.07|1224.87|0
1644566400000|2022-02-11 08:00:00|1228.81|1226.61|1231.29|1229.09|1232.03|1229.83|1224.58|1222.38|0
1644566700000|2022-02-11 08:05:00|1230.46|1228.66|1238.22|1236.42|1238.22|1236.42|1230.46|1228.66|0
1644567000000|2022-02-11 08:10:00|1238.47|1236.67|1238.72|1236.92|1241.7|1239.9|1237.47|1235.67|0
1644567300000|2022-02-11 08:15:00|1238.96|1237.16|1237.97|1236.17|1240.7|1238.9|1235.6|1233.8|0
1644567600000|2022-02-11 08:20:00|1237.1|1235.3|1233.99|1232.19|1237.84|1236.04|1232.5|1230.7|0
1644567900000|2022-02-11 08:25:00|1234.11|1232.31|1234.24|1232.44|1234.61|1232.81|1231.76|1229.96|0
1644568200000|2022-02-11 08:30:00|1234.99|1233.19|1232.75|1230.95|1238.22|1236.42|1232.5|1230.7|0
1644568500000|2022-02-11 08:35:00|1232.5|1230.7|1223.56|1221.76|1233.61|1231.81|1223.56|1221.76|0
1644568800000|2022-02-11 08:40:00|1223.81|1222.01|1225.78|1223.98|1228.77|1226.97|1223.06|1221.26|0
1644569100000|2022-02-11 08:45:00|1225.28|1223.48|1227.3|1225.5|1229.53|1227.73|1224.79|1222.99|0
1644569400000|2022-02-11 08:50:00|1228.04|1226.24|1227.29|1225.49|1230.52|1228.72|1226.8|1225|0
1644569700000|2022-02-11 08:55:00|1227.41|1225.61|1223.19|1221.39|1229.9|1228.1|1222.69|1220.89|0
1644570000000|2022-02-11 09:00:00|1223.07|1221.27|1226.8|1225|1227.66|1225.86|1222.82|1221.02|0
1644570300000|2022-02-11 09:05:00|1227.05|1225.25|1230.27|1228.47|1230.39|1228.59|1224.18|1222.38|0
1644570600000|2022-02-11 09:10:00|1230.52|1228.72|1230.52|1228.72|1230.77|1228.97|1227.04|1225.24|0
1644570900000|2022-02-11 09:15:00|1230.03|1228.23|1232.2|1230.4|1233.94|1232.14|1229.78|1227.98|0
1644571200000|2022-02-11 09:20:00|1231.95|1230.15|1228.1|1226.3|1232.07|1230.27|1228.1|1226.3|0
1644571500000|2022-02-11 09:25:00|1228.72|1226.92|1228.72|1226.92|1229.59|1227.79|1227.23|1225.43|0
1644571800000|2022-02-11 09:30:00|1228.47|1226.67|1223.26|1221.46|1228.72|1226.92|1223.26|1221.46|0
1644572100000|2022-02-11 09:35:00|1223.51|1221.71|1223.75|1221.95|1224|1222.2|1220.77|1218.97|0
1644572400000|2022-02-11 09:40:00|1223.5|1221.7|1222.88|1221.08|1223.5|1221.7|1220.03|1218.23|0
1644572700000|2022-02-11 09:45:00|1223.01|1221.21|1222.51|1220.71|1225.24|1223.44|1222.26|1220.46|0
1644573000000|2022-02-11 09:50:00|1223.01|1221.21|1221.76|1219.96|1223.75|1221.95|1219.53|1217.73|0
1644573300000|2022-02-11 09:55:00|1222.76|1220.96|1223.62|1221.82|1224.25|1222.45|1222.01|1220.21|0
1644573600000|2022-02-11 10:00:00|1223.75|1221.95|1226.48|1224.68|1226.73|1224.93|1223.01|1221.21|0
1644573900000|2022-02-11 10:05:00|1226.11|1224.31|1225.49|1223.69|1226.73|1224.93|1224.5|1222.7|0
1644574200000|2022-02-11 10:10:00|1225.74|1223.94|1223.75|1221.95|1226.48|1224.68|1223.75|1221.95|0
1644574500000|2022-02-11 10:15:00|1224.25|1222.45|1224.49|1222.69|1226.48|1224.68|1224.25|1222.45|0
1644574800000|2022-02-11 10:20:00|1224.74|1222.94|1226.35|1224.55|1226.98|1225.18|1224.74|1222.94|0
1644575100000|2022-02-11 10:25:00|1226.23|1224.43|1226.35|1224.55|1226.73|1224.93|1224.61|1222.81|0
1644575400000|2022-02-11 10:30:00|1226.48|1224.68|1226.48|1224.68|1226.98|1225.18|1224.49|1222.69|0
1644575700000|2022-02-11 10:35:00|1226.73|1224.93|1226.73|1224.93|1226.98|1225.18|1225.74|1223.94|0
1644576000000|2022-02-11 10:40:00|1226.98|1225.18|1227.23|1225.43|1229.71|1227.91|1226.23|1224.43|0
1644576300000|2022-02-11 10:45:00|1227.59|1225.79|1226.98|1225.18|1229.46|1227.66|1225.98|1224.18|0
1644576600000|2022-02-11 10:50:00|1227.34|1225.54|1229.46|1227.66|1229.96|1228.16|1227.34|1225.54|0
1644576900000|2022-02-11 10:55:00|1229.71|1227.91|1230.21|1228.41|1231.7|1229.9|1229.21|1227.41|0
1644577200000|2022-02-11 11:00:00|1230.45|1228.65|1226.73|1224.93|1230.45|1228.65|1226.48|1224.68|0
1644577500000|2022-02-11 11:05:00|1226.97|1225.17|1224.99|1223.19|1228.22|1226.42|1224.86|1223.06|0
1644577800000|2022-02-11 11:10:00|1225.23|1223.43|1225.48|1223.68|1227.22|1225.42|1224.24|1222.44|0
1644578100000|2022-02-11 11:15:00|1225.98|1224.18|1224.69|1222.89|1228.46|1226.66|1223.94|1222.14|0
1644578400000|2022-02-11 11:20:00|1224.81|1223.01|1224.94|1223.14|1225.93|1224.13|1223.94|1222.14|0
1644578700000|2022-02-11 11:25:00|1225.06|1223.26|1225.8|1224|1226.18|1224.38|1221.21|1219.41|0
1644579000000|2022-02-11 11:30:00|1225.68|1223.88|1223.94|1222.14|1226.18|1224.38|1223.81|1222.01|0
1644579300000|2022-02-11 11:35:00|1223.69|1221.89|1226.3|1224.5|1227.17|1225.37|1223.2|1221.4|0
1644579600000|2022-02-11 11:40:00|1226.18|1224.38|1224.94|1223.14|1228.42|1226.62|1224.94|1223.14|0
1644579900000|2022-02-11 11:45:00|1224.44|1222.64|1223.44|1221.64|1225.55|1223.75|1223.44|1221.64|0
1644580200000|2022-02-11 11:50:00|1224.44|1222.64|1224.08|1222.28|1225.46|1223.66|1222.72|1220.92|0
1644580500000|2022-02-11 11:55:00|1223.96|1222.16|1225.45|1223.65|1225.7|1223.9|1223.72|1221.92|0
1644580800000|2022-02-11 12:00:00|1225.95|1224.15|1226.45|1224.65|1229.18|1227.38|1225.45|1223.65|0
1644581100000|2022-02-11 12:05:00|1226.7|1224.9|1231.17|1229.37|1232.41|1230.61|1225.95|1224.15|0
1644581400000|2022-02-11 12:10:00|1230.42|1228.62|1237.38|1235.58|1237.63|1235.83|1230.42|1228.62|0
1644581700000|2022-02-11 12:15:00|1237.88|1236.08|1236.89|1235.09|1239.37|1237.57|1235.89|1234.09|0
1644582000000|2022-02-11 12:20:00|1237.13|1235.33|1238.63|1236.83|1240.48|1238.68|1237.13|1235.33|0
1644582300000|2022-02-11 12:25:00|1238.5|1236.7|1246.2|1244.4|1246.83|1245.03|1238.5|1236.7|0
1644582600000|2022-02-11 12:30:00|1245.59|1243.79|1245.09|1243.29|1249.32|1247.52|1245.09|1243.29|0
1644582900000|2022-02-11 12:35:00|1244.84|1243.04|1244.47|1242.67|1245.84|1244.04|1243.85|1242.05|0
1644583200000|2022-02-11 12:40:00|1244.35|1242.55|1240.62|1238.82|1245.59|1243.79|1240.37|1238.57|0
1644583500000|2022-02-11 12:45:00|1240.87|1239.07|1239.87|1238.07|1240.87|1239.07|1238.63|1236.83|0
1644583800000|2022-02-11 12:50:00|1240.12|1238.32|1238.63|1236.83|1240.12|1238.32|1237.88|1236.08|0
1644584100000|2022-02-11 12:55:00|1238.38|1236.58|1239.9|1238.1|1240.62|1238.82|1238.13|1236.33|0
1644584400000|2022-02-11 13:00:00|1239.65|1237.85|1238.88|1237.08|1240.02|1238.22|1236.42|1234.62|0
1644584700000|2022-02-11 13:05:00|1239.13|1237.33|1241.61|1239.81|1243.6|1241.8|1238.63|1236.83|0
1644585000000|2022-02-11 13:10:00|1241.36|1239.56|1246.09|1244.29|1246.09|1244.29|1241.36|1239.56|0
1644585300000|2022-02-11 13:15:00|1245.96|1244.16|1248.82|1247.02|1249.32|1247.52|1244.6|1242.8|0
1644585600000|2022-02-11 13:20:00|1248.44|1246.64|1249.07|1247.27|1251.31|1249.51|1247.83|1246.03|0
1644585900000|2022-02-11 13:25:00|1248.82|1247.02|1247.58|1245.78|1249.07|1247.27|1246.58|1244.78|0
1644586200000|2022-02-11 13:30:00|1247.33|1245.53|1250.04|1248.24|1250.29|1248.49|1247.33|1245.53|0
1644586500000|2022-02-11 13:35:00|1250.29|1248.49|1251.28|1249.48|1251.78|1249.98|1250.29|1248.49|0
1644586800000|2022-02-11 13:40:00|1251.03|1249.23|1253.5|1251.7|1257|1255.2|1251.03|1249.23|0
1644587100000|2022-02-11 13:45:00|1253.25|1251.45|1256.73|1254.93|1256.73|1254.93|1252.01|1250.21|0
1644587400000|2022-02-11 13:50:00|1256.48|1254.68|1257.23|1255.43|1258.47|1256.67|1254.74|1252.94|0
1644587700000|2022-02-11 13:55:00|1256.98|1255.18|1254.99|1253.19|1257.23|1255.43|1254.74|1252.94|0
1644588000000|2022-02-11 14:00:00|1254.74|1252.94|1258.47|1256.67|1258.47|1256.67|1254.74|1252.94|0
1644588300000|2022-02-11 14:05:00|1257.23|1255.43|1252.5|1250.7|1257.23|1255.43|1252.5|1250.7|0
1644588600000|2022-02-11 14:10:00|1252.62|1250.82|1251.01|1249.21|1253.99|1252.19|1250.26|1248.46|0
1644588900000|2022-02-11 14:15:00|1251.26|1249.46|1250.01|1248.21|1251.63|1249.83|1249.77|1247.97|0
1644589200000|2022-02-11 14:20:00|1249.77|1247.97|1248.02|1246.22|1250.51|1248.71|1246.78|1244.98|0
1644589500000|2022-02-11 14:25:00|1248.27|1246.47|1250.51|1248.71|1250.51|1248.71|1248.27|1246.47|0
1644589800000|2022-02-11 14:30:00|1249.76|1247.96|1250.26|1248.46|1259.22|1257.42|1249.76|1247.96|0
1644590100000|2022-02-11 14:35:00|1248.52|1246.72|1250.51|1248.71|1254.49|1252.69|1245.04|1243.24|0
1644590400000|2022-02-11 14:40:00|1251.13|1249.33|1251.03|1249.23|1253.27|1251.47|1247.03|1245.23|0
1644590700000|2022-02-11 14:45:00|1251.28|1249.48|1266.7|1264.9|1270.93|1269.13|1251.28|1249.48|0
1644591000000|2022-02-11 14:50:00|1266.95|1265.15|1263.71|1261.91|1269.93|1268.13|1261.97|1260.17|0
1644591300000|2022-02-11 14:55:00|1263.58|1261.78|1248.16|1246.36|1265.21|1263.41|1245.06|1243.26|0
1644591600000|2022-02-11 15:00:00|1248.29|1246.49|1256|1254.2|1257.74|1255.94|1248.04|1246.24|0
1644591900000|2022-02-11 15:05:00|1256.37|1254.57|1257.24|1255.44|1263.96|1262.16|1254.26|1252.46|0
1644592200000|2022-02-11 15:10:00|1256.75|1254.95|1247.05|1245.25|1258.24|1256.44|1241.58|1239.78|0
1644592500000|2022-02-11 15:15:00|1246.8|1245|1247.05|1245.25|1248.29|1246.49|1239.59|1237.79|0
1644592800000|2022-02-11 15:20:00|1247.41|1245.61|1253.51|1251.71|1254.76|1252.96|1247.16|1245.36|0
1644593100000|2022-02-11 15:25:00|1253.01|1251.21|1253.36|1251.56|1257.99|1256.19|1251.76|1249.96|0
1644593400000|2022-02-11 15:30:00|1254.35|1252.55|1251.48|1249.68|1261.67|1259.87|1249.49|1247.69|0
1644593700000|2022-02-11 15:35:00|1251.73|1249.93|1257.94|1256.14|1258.94|1257.14|1246.76|1244.96|0
1644594000000|2022-02-11 15:40:00|1258.31|1256.51|1255.7|1253.9|1260.43|1258.63|1255.21|1253.41|0
1644594300000|2022-02-11 15:45:00|1256.2|1254.4|1251.98|1250.18|1259.18|1257.38|1251.73|1249.93|0
1644594600000|2022-02-11 15:50:00|1252.47|1250.67|1249.74|1247.94|1254.96|1253.16|1245.51|1243.71|0
1644594900000|2022-02-11 15:55:00|1249.49|1247.69|1246.76|1244.96|1251.1|1249.3|1243.53|1241.73|0
1644595200000|2022-02-11 16:00:00|1245.51|1243.71|1257.19|1255.39|1257.69|1255.89|1244.77|1242.97|0
1644595500000|2022-02-11 16:05:00|1256.7|1254.9|1241.54|1239.74|1256.7|1254.9|1241.54|1239.74|0
1644595800000|2022-02-11 16:10:00|1242.78|1240.98|1241.54|1239.74|1244.27|1242.47|1239.55|1237.75|0
1644596100000|2022-02-11 16:15:00|1240.54|1238.74|1238.8|1237|1242.03|1240.23|1234.83|1233.03|0
1644596400000|2022-02-11 16:20:00|1239.8|1238|1243.52|1241.72|1244.27|1242.47|1239.55|1237.75|0
1644596700000|2022-02-11 16:25:00|1243.28|1241.48|1238.55|1236.75|1244.02|1242.22|1235.82|1234.02|0
1644597000000|2022-02-11 16:30:00|1237.81|1236.01|1233.09|1231.29|1242.28|1240.48|1233.09|1231.29|0
1644597300000|2022-02-11 16:35:00|1233.34|1231.54|1229.12|1227.32|1235.57|1233.77|1226.88|1225.08|0
1644597600000|2022-02-11 16:40:00|1228.74|1226.94|1227.37|1225.57|1230.56|1228.76|1224.89|1223.09|0
1644597900000|2022-02-11 16:45:00|1227.62|1225.82|1231.59|1229.79|1234.08|1232.28|1226.13|1224.33|0
1644598200000|2022-02-11 16:50:00|1232.09|1230.29|1231.1|1229.3|1234.32|1232.52|1227.12|1225.32|0
1644598500000|2022-02-11 16:55:00|1231.34|1229.54|1235.81|1234.01|1238.8|1237|1231.34|1229.54|0
1644598800000|2022-02-11 17:00:00|1235.07|1233.27|1237.06|1235.26|1238.55|1236.75|1231.84|1230.04|0
1644599100000|2022-02-11 17:05:00|1236.81|1235.01|1235.32|1233.52|1237.06|1235.26|1232.83|1231.03|0
1644599400000|2022-02-11 17:10:00|1235.81|1234.01|1239.29|1237.49|1242.77|1240.97|1234.82|1233.02|0
1644599700000|2022-02-11 17:15:00|1239.79|1237.99|1232.09|1230.29|1239.79|1237.99|1230.35|1228.55|0
1644600000000|2022-02-11 17:20:00|1232.33|1230.53|1231.09|1229.29|1232.83|1231.03|1229.11|1227.31|0
1644600300000|2022-02-11 17:25:00|1230.6|1228.8|1235.31|1233.51|1236.8|1235|1229.85|1228.05|0
1644600600000|2022-02-11 17:30:00|1235.56|1233.76|1236.56|1234.76|1239.16|1237.36|1233.82|1232.02|0
1644600900000|2022-02-11 17:35:00|1237.05|1235.25|1235.06|1233.26|1238.79|1236.99|1233.08|1231.28|0
1644601200000|2022-02-11 17:40:00|1235.81|1234.01|1232.33|1230.53|1236.8|1235|1231.84|1230.04|0
1644601500000|2022-02-11 17:45:00|1232.58|1230.78|1228.85|1227.05|1232.58|1230.78|1227.61|1225.81|0
1644601800000|2022-02-11 17:50:00|1229.1|1227.3|1221.4|1219.6|1229.35|1227.55|1220.66|1218.86|0
1644602100000|2022-02-11 17:55:00|1221.65|1219.85|1223.4|1221.6|1224.38|1222.58|1221.4|1219.6|0
1644602400000|2022-02-11 18:00:00|1223.15|1221.35|1222.15|1220.35|1226.13|1224.33|1221.16|1219.36|0
1644602700000|2022-02-11 18:05:00|1222.65|1220.85|1231.84|1230.04|1233.33|1231.53|1221.41|1219.61|0
1644603000000|2022-02-11 18:10:00|1232.09|1230.29|1226.12|1224.32|1232.09|1230.29|1225.13|1223.33|0
1644603300000|2022-02-11 18:15:00|1226.37|1224.57|1226.87|1225.07|1226.87|1225.07|1220.91|1219.11|0
1644603600000|2022-02-11 18:20:00|1226.62|1224.82|1224.33|1222.53|1227.12|1225.32|1223.34|1221.54|0
1644603900000|2022-02-11 18:25:00|1224.58|1222.78|1213.9|1212.1|1224.58|1222.78|1213.66|1211.86|0
1644604200000|2022-02-11 18:30:00|1213.41|1211.61|1204.85|1203.05|1213.9|1212.1|1203.07|1201.27|0
1644604500000|2022-02-11 18:35:00|1204.35|1202.55|1185.87|1184.07|1204.35|1202.55|1185.87|1184.07|0
1644604800000|2022-02-11 18:40:00|1185.5|1183.7|1183.89|1182.09|1192.69|1190.89|1180.55|1178.75|0
1644605100000|2022-02-11 18:45:00|1182.78|1180.98|1179.23|1176.71|1182.78|1180.98|1167.43|1165.09|0
1644605400000|2022-02-11 18:50:00|1180.58|1178.06|1186.43|1183.91|1187.54|1185.02|1172.54|1170.02|0
1644605700000|2022-02-11 18:55:00|1185.69|1183.17|1174.86|1172.7|1185.69|1183.17|1174.86|1172.7|0
1644606000000|2022-02-11 19:00:00|1173.38|1171.22|1173.57|1171.41|1182.78|1180.62|1163.18|1161.02|0
1644606300000|2022-02-11 19:05:00|1175.79|1173.63|1174.06|1171.9|1183.46|1181.3|1165.16|1163|0
1644606600000|2022-02-11 19:10:00|1174.31|1172.15|1180.24|1178.08|1181.98|1179.82|1169.98|1167.82|0
1644606900000|2022-02-11 19:15:00|1181.35|1179.19|1190.73|1188.39|1195.83|1193.67|1180|1177.84|0
1644607200000|2022-02-11 19:20:00|1188.25|1185.91|1182.81|1180.47|1194.19|1191.85|1182.31|1179.97|0
1644607500000|2022-02-11 19:25:00|1181.57|1179.23|1169.59|1167.25|1183.05|1180.71|1167.61|1165.27|0
1644607800000|2022-02-11 19:30:00|1169.09|1166.75|1184.41|1182.07|1188.36|1186.02|1167.37|1165.03|0
1644608100000|2022-02-11 19:35:00|1184.9|1182.56|1177.3|1175.14|1184.9|1182.56|1176.41|1174.25|0
1644608400000|2022-02-11 19:40:00|1177.06|1174.9|1168.98|1167.18|1180.02|1177.86|1168.73|1166.93|0
1644608700000|2022-02-11 19:45:00|1169.47|1167.67|1163.55|1161.75|1171.94|1170.14|1161.33|1159.53|0
1644609000000|2022-02-11 19:50:00|1163.17|1161.37|1159.41|1156.89|1163.17|1161.37|1153.3|1150.78|0
1644609300000|2022-02-11 19:55:00|1160.15|1157.63|1167.88|1165.36|1168.87|1166.35|1160.15|1157.63|0
1644609600000|2022-02-11 20:00:00|1166.77|1164.25|1182.19|1179.67|1185.64|1183.12|1166.16|1163.64|0
1644609900000|2022-02-11 20:05:00|1181.45|1178.93|1169.98|1167.46|1184.03|1181.51|1168.75|1166.23|0
1644610200000|2022-02-11 20:10:00|1170.72|1168.2|1168.25|1165.73|1172.45|1169.93|1164.55|1162.03|0
1644610500000|2022-02-11 20:15:00|1167.76|1165.24|1162.15|1159.99|1178.13|1175.61|1161.16|1159|0
1644610800000|2022-02-11 20:20:00|1162.89|1160.73|1161.16|1159|1167.33|1165.17|1158.45|1156.29|0
1644611100000|2022-02-11 20:25:00|1161.9|1159.74|1170.54|1168.38|1170.79|1168.63|1160.42|1158.26|0
1644611400000|2022-02-11 20:30:00|1169.31|1167.15|1168.56|1166.4|1170.79|1168.63|1157.21|1155.05|0
1644611700000|2022-02-11 20:35:00|1168.32|1166.16|1159.46|1157.3|1169.18|1167.02|1158.6|1156.44|0
1644612000000|2022-02-11 20:40:00|1160.08|1157.92|1157.86|1155.7|1161.43|1159.27|1147.74|1145.58|0
1644612300000|2022-02-11 20:45:00|1158.35|1156.19|1176.45|1174.29|1176.45|1174.29|1157.61|1155.45|0
1644612600000|2022-02-11 20:50:00|1175.71|1173.55|1167.97|1165.81|1176.45|1174.29|1165.99|1163.83|0
1644612900000|2022-02-11 20:55:00|1168.47|1166.31|1162.28|1160.12|1182.33|1180.17|1161.79|1159.63|0
1644613200000|2022-02-11 21:00:00|1161.54|1159.38|1163.71|1161.55|1164.76|1162.6|1156.6|1154.44|0
1644613500000|2022-02-11 21:05:00|1163.22|1161.06|1163.63|1161.47|1165.4|1163.24|1160.25|1158.09|0
1644613800000|2022-02-11 21:10:00|1163.88|1161.72|1166.84|1164.68|1167.34|1165.18|1163.39|1161.23|0
1644825900000|2022-02-14 08:05:00|1162.9|1161.1|1169.21|1167.41|1171.19|1169.39|1160.31|1158.51|0
1644826200000|2022-02-14 08:10:00|1168.83|1167.03|1161.16|1158.64|1168.83|1167.03|1157.58|1155.06|0
1644826500000|2022-02-14 08:15:00|1161.04|1158.52|1156.57|1154.05|1161.04|1158.52|1153.96|1151.44|0
1644826800000|2022-02-14 08:20:00|1156.45|1153.93|1145.75|1143.23|1156.45|1153.93|1145.75|1143.23|0
1644827100000|2022-02-14 08:25:00|1145.86|1143.34|1134.86|1131.98|1145.86|1143.34|1134.86|1131.98|0
1644827400000|2022-02-14 08:30:00|1134.37|1131.49|1133.14|1130.26|1139.77|1136.89|1131.42|1128.54|0
1644827700000|2022-02-14 08:35:00|1132.76|1129.88|1129.91|1127.03|1138.54|1135.66|1129.42|1126.54|0
1644828000000|2022-02-14 08:40:00|1129.05|1126.17|1139.48|1136.6|1140.09|1137.21|1129.05|1126.17|0
1644828300000|2022-02-14 08:45:00|1139.97|1137.09|1133.83|1130.95|1141.56|1138.68|1133.71|1130.83|0
1644828600000|2022-02-14 08:50:00|1133.95|1131.07|1128.68|1125.8|1138.61|1135.73|1128.19|1125.31|0
1644828900000|2022-02-14 08:55:00|1128.93|1126.05|1126.42|1123.54|1133.46|1130.58|1122.8|1119.92|0
1644829200000|2022-02-14 09:00:00|1126.06|1123.18|1121.07|1118.19|1127.29|1124.41|1118.26|1115.38|0
1644829500000|2022-02-14 09:05:00|1121.2|1118.32|1125.49|1122.61|1126.35|1123.47|1117.52|1114.64|0
1644829800000|2022-02-14 09:10:00|1125.62|1122.74|1120.22|1117.34|1126.6|1123.72|1116.54|1113.66|0
1644830100000|2022-02-14 09:15:00|1121.2|1118.32|1129.17|1126.29|1131.5|1128.62|1120.71|1117.83|0
1644830400000|2022-02-14 09:20:00|1129.05|1126.17|1133.47|1130.59|1135.92|1133.04|1128.68|1125.8|0
1644830700000|2022-02-14 09:25:00|1133.83|1130.95|1130.93|1128.05|1136.9|1134.02|1130.44|1127.56|0
1644831000000|2022-02-14 09:30:00|1130.81|1127.93|1129.58|1126.7|1134.74|1131.86|1127.12|1124.24|0
1644831300000|2022-02-14 09:35:00|1129.09|1126.21|1125.9|1123.02|1131.79|1128.91|1124.18|1121.3|0
1644831600000|2022-02-14 09:40:00|1125.16|1122.28|1121.72|1118.84|1126.39|1123.51|1121.72|1118.84|0
1644831900000|2022-02-14 09:45:00|1121.97|1119.09|1122.57|1119.69|1126.88|1124|1121.72|1118.84|0
1644832200000|2022-02-14 09:50:00|1123.19|1120.31|1122.45|1119.57|1124.54|1121.66|1119.38|1116.5|0
1644832500000|2022-02-14 09:55:00|1123.19|1120.31|1121.36|1118.48|1123.31|1120.43|1118.96|1116.08|0
1644832800000|2022-02-14 10:00:00|1121.6|1118.72|1120.49|1117.61|1121.6|1118.72|1111.81|1108.93|0
1644833100000|2022-02-14 10:05:00|1120.38|1117.5|1127.23|1124.35|1127.23|1124.35|1119.51|1116.63|0
1644833400000|2022-02-14 10:10:00|1126.74|1123.86|1128.28|1125.4|1128.28|1125.4|1124.54|1121.66|0
1644833700000|2022-02-14 10:15:00|1128.52|1125.64|1125.21|1122.33|1129.5|1126.62|1122.64|1119.76|0
1644834000000|2022-02-14 10:20:00|1125.45|1122.57|1129.5|1126.62|1130.23|1127.35|1123.62|1120.74|0
1644834300000|2022-02-14 10:25:00|1129.74|1126.86|1128.88|1126|1132.19|1129.31|1125.45|1122.57|0
1644834600000|2022-02-14 10:30:00|1128.63|1125.75|1126.02|1123.14|1129.5|1126.62|1125.82|1122.94|0
1644834900000|2022-02-14 10:35:00|1125.89|1123.01|1131.28|1128.4|1132.88|1130|1124.91|1122.03|0
1644835200000|2022-02-14 10:40:00|1131.53|1128.65|1128.1|1125.22|1133|1130.12|1127.36|1124.48|0
1644835500000|2022-02-14 10:45:00|1127.98|1125.1|1137.79|1134.91|1138.28|1135.4|1127.98|1125.1|0
1644835800000|2022-02-14 10:50:00|1138.28|1135.4|1133.25|1130.37|1139.99|1137.11|1133.25|1130.37|0
1644836100000|2022-02-14 10:55:00|1133.38|1130.5|1131.9|1129.02|1134.72|1131.84|1130.92|1128.04|0
1644836400000|2022-02-14 11:00:00|1131.53|1128.65|1128.22|1125.34|1132.02|1129.14|1126.5|1123.62|0
1644836700000|2022-02-14 11:05:00|1128.34|1125.46|1127.85|1124.97|1128.34|1125.46|1125.88|1123|0
1644837000000|2022-02-14 11:10:00|1128.95|1126.07|1127.11|1124.23|1131.16|1128.28|1125.03|1122.15|0
1644837300000|2022-02-14 11:15:00|1126.86|1123.98|1129.2|1126.32|1130.18|1127.3|1126.5|1123.62|0
1644837600000|2022-02-14 11:20:00|1128.95|1126.07|1129.69|1126.81|1131.77|1128.89|1127.11|1124.23|0
1644837900000|2022-02-14 11:25:00|1129.56|1126.68|1132.5|1129.62|1135.08|1132.2|1127.6|1124.72|0
1644838200000|2022-02-14 11:30:00|1132.38|1129.5|1130.91|1128.03|1134.35|1131.47|1128.46|1125.58|0
1644838500000|2022-02-14 11:35:00|1131.15|1128.27|1136.27|1133.39|1137.37|1134.49|1129.31|1126.43|0
1644838800000|2022-02-14 11:40:00|1135.78|1132.9|1136.88|1134|1137.13|1134.25|1134.69|1131.81|0
1644839100000|2022-02-14 11:45:00|1136.76|1133.88|1135.42|1132.54|1136.76|1133.88|1132.98|1130.1|0
1644839400000|2022-02-14 11:50:00|1134.69|1131.81|1139.08|1136.2|1139.32|1136.44|1134.2|1131.32|0
1644839700000|2022-02-14 11:55:00|1139.19|1136.31|1135.9|1133.02|1140.05|1137.17|1135.41|1132.53|0
1644840000000|2022-02-14 12:00:00|1135.78|1132.9|1131.51|1128.63|1137.61|1134.73|1130.05|1127.17|0
1644840300000|2022-02-14 12:05:00|1131.75|1128.87|1130.65|1127.77|1134.19|1131.31|1128.83|1125.95|0
1644840600000|2022-02-14 12:10:00|1130.78|1127.9|1127.85|1124.97|1131.26|1128.38|1126.14|1123.26|0
1644840900000|2022-02-14 12:15:00|1127.6|1124.72|1128.58|1125.7|1130.04|1127.16|1126.87|1123.99|0
1644841200000|2022-02-14 12:20:00|1128.21|1125.33|1131.5|1128.62|1132.72|1129.84|1126.87|1123.99|0
1644841500000|2022-02-14 12:25:00|1131.99|1129.11|1134.79|1131.91|1134.91|1132.03|1129.31|1126.43|0
1644841800000|2022-02-14 12:30:00|1134.91|1132.03|1134.18|1131.3|1138.82|1135.94|1133.94|1131.06|0
1644842100000|2022-02-14 12:35:00|1134.42|1131.54|1152.98|1150.1|1152.98|1150.1|1133.2|1130.32|0
1644842400000|2022-02-14 12:40:00|1153.83|1150.95|1160.46|1157.58|1165.8|1162.92|1152.24|1149.36|0
1644842700000|2022-02-14 12:45:00|1160.7|1157.82|1166.21|1163.33|1176.2|1173.32|1160.7|1157.82|0
1644843000000|2022-02-14 12:50:00|1165.72|1162.84|1162.9|1160.02|1169.39|1166.51|1160.21|1157.33|0
1644843300000|2022-02-14 12:55:00|1163.15|1160.27|1165.35|1162.47|1170.5|1167.62|1163.15|1160.27|0
1644843600000|2022-02-14 13:00:00|1165.59|1162.71|1169.02|1166.14|1173.68|1170.8|1165.59|1162.71|0
1644843900000|2022-02-14 13:05:00|1168.78|1165.9|1173.62|1171.1|1173.62|1171.1|1167.86|1165.34|0
1644844200000|2022-02-14 13:10:00|1173.5|1170.98|1162.71|1160.19|1173.5|1170.98|1162.47|1159.95|0
1644844500000|2022-02-14 13:15:00|1163.2|1160.68|1164.67|1162.15|1165.77|1163.25|1162.22|1159.7|0
1644844800000|2022-02-14 13:20:00|1164.43|1161.91|1170.18|1167.66|1170.55|1168.03|1163.2|1160.68|0
1644845100000|2022-02-14 13:25:00|1169.57|1167.05|1171.53|1169.01|1171.78|1169.26|1168.1|1165.58|0
1644845400000|2022-02-14 13:30:00|1171.78|1169.26|1161.48|1158.96|1171.78|1169.26|1161.48|1158.96|0
1644845700000|2022-02-14 13:35:00|1161.36|1158.84|1163.93|1161.41|1165.16|1162.64|1159.03|1156.51|0
1644846000000|2022-02-14 13:40:00|1163.69|1161.17|1152.66|1150.14|1164.42|1161.9|1152.42|1149.9|0
1644846300000|2022-02-14 13:45:00|1152.42|1149.9|1148.75|1146.23|1155.96|1153.44|1148.75|1146.23|0
1644846600000|2022-02-14 13:50:00|1148.99|1146.47|1159.27|1156.75|1159.52|1157|1148.99|1146.47|0
1644846900000|2022-02-14 13:55:00|1159.52|1157|1155.35|1152.83|1163.92|1161.4|1155.11|1152.59|0
1644847200000|2022-02-14 14:00:00|1154.62|1152.1|1159.27|1156.75|1159.51|1156.99|1152.29|1149.77|0
1644847500000|2022-02-14 14:05:00|1158.78|1156.26|1160.12|1157.6|1161.72|1159.2|1158.41|1155.89|0
1644847800000|2022-02-14 14:10:00|1160.49|1157.97|1167.59|1165.07|1168.08|1165.56|1160|1157.48|0
1644848100000|2022-02-14 14:15:00|1167.35|1164.83|1165.26|1162.74|1168.33|1165.81|1163.92|1161.4|0
1644848400000|2022-02-14 14:20:00|1165.39|1162.87|1163.91|1161.39|1166.24|1163.72|1162.69|1160.17|0
1644848700000|2022-02-14 14:25:00|1162.44|1159.92|1159.75|1157.23|1162.93|1160.41|1159.26|1156.74|0
1644849000000|2022-02-14 14:30:00|1159.99|1157.47|1160.97|1158.45|1170.28|1167.76|1152.65|1150.13|0
1644849300000|2022-02-14 14:35:00|1161.95|1159.43|1160.3|1157.78|1166.42|1163.9|1158.34|1155.82|0
1644849600000|2022-02-14 14:40:00|1160.17|1157.65|1161.28|1158.76|1171.32|1168.8|1159.56|1157.04|0
1644849900000|2022-02-14 14:45:00|1161.03|1158.51|1163.97|1161.45|1165.19|1162.67|1150.75|1148.23|0
1644850200000|2022-02-14 14:50:00|1162.5|1159.98|1170.77|1168.25|1172.36|1169.84|1161.81|1159.29|0
1644850500000|2022-02-14 14:55:00|1171.13|1168.61|1160.22|1157.7|1171.26|1168.74|1158.75|1156.23|0
1644850800000|2022-02-14 15:00:00|1161.32|1158.8|1143.37|1140.85|1161.32|1158.8|1141.99|1139.47|0
1644851100000|2022-02-14 15:05:00|1145.33|1142.81|1148.99|1146.47|1148.99|1146.47|1142.15|1139.63|0
1644851400000|2022-02-14 15:10:00|1148.02|1145.5|1154.62|1152.1|1163.68|1161.16|1148.02|1145.5|0
1644851700000|2022-02-14 15:15:00|1154.13|1151.61|1146.54|1144.02|1155.85|1153.33|1137.99|1135.47|0
1644852000000|2022-02-14 15:20:00|1147.52|1145|1153.5|1150.98|1155.71|1153.19|1141.74|1139.22|0
1644852300000|2022-02-14 15:25:00|1152.88|1150.36|1149.58|1147.06|1154.24|1151.72|1143.95|1141.43|0
1644852600000|2022-02-14 15:30:00|1149.33|1146.81|1141.38|1138.86|1153.74|1151.22|1135.38|1132.86|0
1644852900000|2022-02-14 15:35:00|1139.91|1137.39|1139.18|1136.66|1141.5|1138.98|1135.26|1132.74|0
1644853200000|2022-02-14 15:40:00|1139.91|1137.39|1144.43|1141.91|1147.5|1144.98|1138.2|1135.68|0
1644853500000|2022-02-14 15:45:00|1143.82|1141.3|1148.96|1146.44|1150.92|1148.4|1142.36|1139.84|0
1644853800000|2022-02-14 15:50:00|1148.72|1146.2|1143.49|1141.15|1151.29|1148.77|1140.3|1137.96|0
1644854100000|2022-02-14 15:55:00|1143.98|1141.64|1139.12|1136.78|1148.63|1146.29|1137.61|1135.27|0
1644854400000|2022-02-14 16:00:00|1139|1136.66|1146.46|1144.12|1147.92|1145.58|1137.53|1135.19|0
1644854700000|2022-02-14 16:05:00|1145.97|1143.63|1141.93|1139.59|1147.06|1144.72|1139.61|1137.27|0
1644855000000|2022-02-14 16:10:00|1142.42|1140.08|1138.39|1136.05|1144.61|1142.27|1137.65|1135.31|0
1644855300000|2022-02-14 16:15:00|1138.87|1136.53|1153.05|1150.71|1153.79|1151.45|1137.77|1135.43|0
1644855600000|2022-02-14 16:20:00|1152.81|1150.47|1154.52|1152.18|1155.99|1153.65|1149.87|1147.53|0
1644855900000|2022-02-14 16:25:00|1155.01|1152.67|1158.37|1156.03|1161.86|1159.52|1152.81|1150.47|0
1644856200000|2022-02-14 16:30:00|1158.61|1156.27|1160.06|1157.72|1161.53|1159.19|1153.45|1151.11|0
1644856500000|2022-02-14 16:35:00|1160.31|1157.97|1155.9|1153.56|1162.75|1160.41|1152.96|1150.62|0
1644856800000|2022-02-14 16:40:00|1156.14|1153.8|1158.83|1156.49|1161.64|1159.3|1155.41|1153.07|0
1644857100000|2022-02-14 16:45:00|1158.95|1156.61|1165.2|1162.86|1165.2|1162.86|1158.83|1156.49|0
1644857400000|2022-02-14 16:50:00|1165.69|1163.35|1156.14|1153.8|1166.18|1163.84|1155.28|1152.94|0
1644857700000|2022-02-14 16:55:00|1156.74|1154.4|1162.01|1159.67|1162.74|1160.4|1155.4|1153.06|0
1644858000000|2022-02-14 17:00:00|1162.25|1159.91|1161.52|1159.18|1166.04|1163.7|1158.58|1156.24|0
1644858300000|2022-02-14 17:05:00|1161.64|1159.3|1157.35|1155.01|1162.25|1159.91|1156.38|1154.04|0
1644858600000|2022-02-14 17:10:00|1157.96|1155.62|1160.05|1157.71|1161.52|1159.18|1157.11|1154.77|0
1644858900000|2022-02-14 17:15:00|1161.03|1158.69|1160.53|1158.19|1163.96|1161.62|1158.82|1156.48|0
1644859200000|2022-02-14 17:20:00|1160.29|1157.95|1162.74|1160.4|1164.21|1161.87|1159.8|1157.46|0
1644859500000|2022-02-14 17:25:00|1163.23|1160.89|1169.2|1166.86|1169.93|1167.59|1162|1159.66|0
1644859800000|2022-02-14 17:30:00|1169.44|1167.1|1169.44|1167.1|1174.59|1172.25|1168.33|1165.99|0
1644860100000|2022-02-14 17:35:00|1170.05|1167.71|1167.11|1164.77|1170.66|1168.32|1164.9|1162.56|0
1644860400000|2022-02-14 17:40:00|1166.86|1164.52|1171.27|1168.93|1173.23|1170.89|1166.86|1164.52|0
1644860700000|2022-02-14 17:45:00|1170.78|1168.44|1174.21|1171.87|1174.45|1172.11|1168.82|1166.48|0
1644861000000|2022-02-14 17:50:00|1173.72|1171.38|1174.21|1171.87|1174.94|1172.6|1170.78|1168.44|0
1644861300000|2022-02-14 17:55:00|1173.96|1171.62|1169.06|1166.72|1173.96|1171.62|1167.22|1164.88|0
1644861600000|2022-02-14 18:00:00|1169.3|1166.96|1170.28|1167.94|1171.14|1168.8|1166.12|1163.78|0
1644861900000|2022-02-14 18:05:00|1170.77|1168.43|1171.24|1169.44|1175.92|1173.58|1170.53|1168.19|0
1644862200000|2022-02-14 18:10:00|1171.35|1169.55|1168.54|1166.74|1172.82|1171.02|1168.05|1166.25|0
1644862500000|2022-02-14 18:15:00|1168.78|1166.98|1169.52|1167.72|1170.25|1168.45|1167.31|1165.51|0
1644862800000|2022-02-14 18:20:00|1170.37|1168.57|1159.08|1157.28|1170.37|1168.57|1157.71|1155.91|0
1644863100000|2022-02-14 18:25:00|1158.59|1156.79|1159.57|1157.77|1161.04|1159.24|1158.1|1156.3|0
1644863400000|2022-02-14 18:30:00|1159.81|1158.01|1154.92|1153.12|1160.3|1158.5|1150.14|1148.34|0
1644863700000|2022-02-14 18:35:00|1155.16|1153.36|1155.4|1153.6|1158.1|1156.3|1152.71|1150.91|0
1644864000000|2022-02-14 18:40:00|1155.16|1153.36|1153.44|1151.64|1155.89|1154.09|1150.02|1148.22|0
1644864300000|2022-02-14 18:45:00|1153.2|1151.4|1145.13|1143.33|1154.67|1152.87|1143.41|1141.61|0
1644864600000|2022-02-14 18:50:00|1145.37|1143.57|1126.56|1124.76|1145.61|1143.81|1126.32|1124.52|0
1644864900000|2022-02-14 18:55:00|1127.05|1125.25|1123.99|1122.19|1133.14|1131.34|1123.02|1121.22|0
1644865200000|2022-02-14 19:00:00|1124.12|1122.32|1122.53|1120.73|1129|1127.2|1121.19|1119.39|0
1644865500000|2022-02-14 19:05:00|1122.29|1120.49|1120.1|1118.3|1125.45|1123.65|1115.72|1113.92|0
1644865800000|2022-02-14 19:10:00|1120.58|1118.78|1126.45|1124.11|1127.91|1125.57|1117.42|1115.62|0
1644866100000|2022-02-14 19:15:00|1124.99|1122.65|1124.01|1121.67|1126.2|1123.86|1119.88|1117.54|0
1644866400000|2022-02-14 19:20:00|1124.74|1122.4|1123.52|1121.18|1129.37|1127.03|1122.79|1120.45|0
1644866700000|2022-02-14 19:25:00|1123.28|1120.94|1138.13|1135.79|1147.64|1145.3|1119.14|1116.8|0
1644867000000|2022-02-14 19:30:00|1137.89|1135.55|1140.92|1138.58|1142.51|1140.17|1128.14|1125.8|0
1644867300000|2022-02-14 19:35:00|1140.81|1138.47|1140.07|1137.73|1143.98|1141.64|1134.96|1132.62|0
1644867600000|2022-02-14 19:40:00|1139.34|1137|1137.64|1135.3|1145.92|1143.58|1135.69|1133.35|0
1644867900000|2022-02-14 19:45:00|1137.15|1134.81|1135.93|1133.59|1141.78|1139.44|1132.03|1129.69|0
1644868200000|2022-02-14 19:50:00|1134.47|1132.13|1141.4|1139.06|1150.31|1147.97|1134.47|1132.13|0
1644868500000|2022-02-14 19:55:00|1142.5|1140.16|1142.61|1140.27|1145.43|1143.09|1138.36|1136.02|0
1644868800000|2022-02-14 20:00:00|1142.25|1139.91|1140.54|1138.2|1144.94|1142.6|1138.59|1136.25|0
1644869100000|2022-02-14 20:05:00|1140.05|1137.71|1142|1139.66|1144.2|1141.86|1130.54|1128.2|0
1644869400000|2022-02-14 20:10:00|1140.78|1138.44|1147.62|1145.28|1148.84|1146.5|1135.66|1133.32|0
1644869700000|2022-02-14 20:15:00|1147.37|1145.03|1139.07|1136.73|1148.35|1146.01|1138.1|1135.76|0
1644870000000|2022-02-14 20:20:00|1140.05|1137.71|1150.06|1147.72|1155.43|1153.09|1134.92|1132.58|0
1644870300000|2022-02-14 20:25:00|1149.81|1147.47|1146.15|1143.81|1152.01|1149.67|1144.19|1141.85|0
1644870600000|2022-02-14 20:30:00|1146.39|1144.05|1158.36|1156.02|1159.58|1157.24|1144.68|1142.34|0
1644870900000|2022-02-14 20:35:00|1158.6|1156.26|1154.42|1152.08|1158.95|1156.61|1152.59|1150.25|0
1644871200000|2022-02-14 20:40:00|1155.77|1153.43|1156.99|1154.65|1156.99|1154.65|1149.66|1147.32|0
1644871500000|2022-02-14 20:45:00|1157.72|1155.38|1157.83|1155.49|1162.23|1159.89|1146.1|1143.76|0
1644871800000|2022-02-14 20:50:00|1154.16|1151.82|1153.67|1151.33|1154.16|1151.82|1146.83|1144.49|0
1644872100000|2022-02-14 20:55:00|1153.43|1151.09|1150.34|1148|1159.05|1156.71|1149.12|1146.78|0
1644872400000|2022-02-14 21:00:00|1151.07|1148.73|1154.25|1151.91|1154.98|1152.64|1150.34|1148|0
1644872700000|2022-02-14 21:05:00|1154.5|1152.16|1152.02|1150.22|1155.96|1153.62|1151.78|1149.98|0
1644873000000|2022-02-14 21:10:00|1152.51|1150.71|1153.49|1151.69|1153.73|1151.93|1151.04|1149.24|0
1644873300000|2022-02-14 21:15:00|1155.15|1152.95|1153.69|1151.49|1155.64|1153.44|1153.69|1151.49|0
1644873600000|2022-02-14 21:20:00|1153.8|1151.6|1154.05|1151.85|1154.42|1152.22|1153.2|1151|0
1644873900000|2022-02-14 21:25:00|1154.53|1152.33|1154.66|1152.46|1154.91|1152.71|1153.93|1151.73|0
1644874200000|2022-02-14 21:30:00|1154.78|1152.58|1155.26|1153.06|1155.64|1153.44|1153.93|1151.73|0
1644874500000|2022-02-14 21:35:00|1155.15|1152.95|1154.17|1151.97|1155.39|1153.19|1154.17|1151.97|0
1644874800000|2022-02-14 21:40:00|1154.04|1151.84|1152.21|1150.01|1154.41|1152.21|1151.72|1149.52|0
1644875100000|2022-02-14 21:45:00|1152.57|1150.37|1150.99|1148.79|1153.43|1151.23|1150.99|1148.79|0
1644875400000|2022-02-14 21:50:00|1150.98|1148.78|1151.47|1149.27|1151.96|1149.76|1150.74|1148.54|0
1644875700000|2022-02-14 21:55:00|1151.23|1149.03|1151.59|1149.39|1151.96|1149.76|1150.74|1148.54|0
1644876000000|2022-02-14 22:00:00|1151.84|1149.64|1152.83|1150.63|1152.97|1150.77|1151.84|1149.64|0
1644876300000|2022-02-14 22:05:00|1152.91|1150.71|1152.33|1150.13|1153.23|1151.03|1151.99|1149.79|0
1644876600000|2022-02-14 22:10:00|1151.91|1149.71|1152.12|1149.92|1152.54|1150.34|1151.91|1149.71|0
1644876900000|2022-02-14 22:15:00|1152.09|1149.89|1152.68|1150.48|1152.9|1150.7|1152.09|1149.89|0
1644877200000|2022-02-14 22:20:00|1152.54|1150.34|1152.68|1150.48|1152.79|1150.59|1152.51|1150.31|0
1644877500000|2022-02-14 22:25:00|1152.64|1150.44|1152.71|1150.51|1152.71|1150.51|1152.18|1149.98|0
1644877800000|2022-02-14 22:30:00|1152.75|1150.55|1152.64|1150.44|1152.75|1150.55|1152.64|1150.44|0
1644878100000|2022-02-14 22:35:00|1152.61|1150.41|1152.61|1150.41|1152.61|1150.41|1152.61|1150.41|0
1644878400000|2022-02-14 22:40:00|1152.57|1150.37|1152.64|1150.44|1152.68|1150.48|1152.42|1150.22|0
1644878700000|2022-02-14 22:45:00|1152.63|1150.43|1152.56|1150.36|1152.63|1150.43|1152.53|1150.33|0
1644879000000|2022-02-14 22:50:00|1152.6|1150.4|1152.6|1150.4|1152.6|1150.4|1152.6|1150.4|0
1644879300000|2022-02-14 22:55:00|1152.67|1150.47|1152.6|1150.4|1152.78|1150.58|1152.45|1150.25|0
1644879600000|2022-02-14 23:00:00|1152.05|1149.85|1154.38|1152.18|1154.62|1152.42|1152.05|1149.85|0
1644879900000|2022-02-14 23:05:00|1154.62|1152.42|1157.56|1155.36|1157.8|1155.6|1154.5|1152.3|0
1644880200000|2022-02-14 23:10:00|1157.8|1155.6|1158.04|1155.84|1158.53|1156.33|1157.31|1155.11|0
1644880500000|2022-02-14 23:15:00|1158.29|1156.09|1157.55|1155.35|1158.29|1156.09|1157.06|1154.86|0
1644880800000|2022-02-14 23:20:00|1157.8|1155.6|1159.02|1156.82|1159.13|1156.93|1157.55|1155.35|0
1644881100000|2022-02-14 23:25:00|1158.77|1156.57|1158.28|1156.08|1158.77|1156.57|1157.55|1155.35|0
1644881400000|2022-02-14 23:30:00|1158.53|1156.33|1158.77|1156.57|1160.24|1158.04|1158.28|1156.08|0
1644881700000|2022-02-14 23:35:00|1158.52|1156.32|1159.62|1157.42|1159.75|1157.55|1158.03|1155.83|0
1644882000000|2022-02-14 23:40:00|1159.74|1157.54|1159.37|1157.17|1159.99|1157.79|1159.01|1156.81|0
1644882300000|2022-02-14 23:45:00|1159.25|1157.05|1158.76|1156.56|1159.37|1157.17|1158.76|1156.56|0
1644882600000|2022-02-14 23:50:00|1158.88|1156.68|1159.74|1157.54|1160.23|1158.03|1158.76|1156.56|0
1644882900000|2022-02-14 23:55:00|1159.86|1157.66|1160.23|1158.03|1160.23|1158.03|1159|1156.8|0
1644883200000|2022-02-15 00:00:00|1160.72|1158.52|1158.51|1156.31|1161.94|1159.74|1158.02|1155.82|0
1644883500000|2022-02-15 00:05:00|1158.27|1156.07|1161.69|1159.49|1161.69|1159.49|1158.14|1155.94|0
1644883800000|2022-02-15 00:10:00|1161.56|1159.36|1157.77|1155.57|1161.69|1159.49|1157.65|1155.45|0
1644884100000|2022-02-15 00:15:00|1158.02|1155.82|1153.49|1151.29|1158.02|1155.82|1152.64|1150.44|0
1644884400000|2022-02-15 00:20:00|1153.13|1150.93|1151.41|1149.21|1153.86|1151.66|1150.31|1148.11|0
1644884700000|2022-02-15 00:25:00|1151.17|1148.97|1151.65|1149.45|1152.63|1150.43|1150.68|1148.48|0
1644885000000|2022-02-15 00:30:00|1151.9|1149.7|1147.74|1145.54|1151.9|1149.7|1147.25|1145.05|0
1644885300000|2022-02-15 00:35:00|1147.37|1145.17|1148.35|1146.15|1148.96|1146.76|1147.01|1144.81|0
1644885600000|2022-02-15 00:40:00|1148.23|1146.03|1148.47|1146.27|1149.21|1147.01|1147.74|1145.54|0
1644885900000|2022-02-15 00:45:00|1148.72|1146.52|1152.62|1150.42|1152.87|1150.67|1148.72|1146.52|0
1644886200000|2022-02-15 00:50:00|1152.38|1150.18|1152.38|1150.18|1152.87|1150.67|1150.91|1148.71|0
1644886500000|2022-02-15 00:55:00|1152.62|1150.42|1155.07|1152.87|1155.43|1153.23|1151.64|1149.44|0
1644886800000|2022-02-15 01:00:00|1155.31|1153.11|1153.71|1151.51|1156.04|1153.84|1153.6|1151.4|0
1644887100000|2022-02-15 01:05:00|1153.6|1151.4|1153.11|1150.91|1154.45|1152.25|1152.37|1150.17|0
1644887400000|2022-02-15 01:10:00|1152.98|1150.78|1154.82|1152.62|1154.82|1152.62|1152.86|1150.66|0
1644887700000|2022-02-15 01:15:00|1155.31|1153.11|1153.59|1151.39|1156.04|1153.84|1153.46|1151.26|0
1644888000000|2022-02-15 01:20:00|1153.84|1151.64|1155.79|1153.59|1157.75|1155.55|1153.71|1151.51|0
1644888300000|2022-02-15 01:25:00|1155.66|1153.46|1156.39|1154.19|1157.13|1154.93|1155.42|1153.22|0
1644888600000|2022-02-15 01:30:00|1156.64|1154.44|1151.87|1149.67|1156.77|1154.57|1151.38|1149.18|0
1644888900000|2022-02-15 01:35:00|1151.99|1149.79|1155.05|1152.85|1156.27|1154.07|1151.14|1148.94|0
1644889200000|2022-02-15 01:40:00|1154.81|1152.61|1154.07|1151.87|1155.05|1152.85|1153.34|1151.14|0
1644889500000|2022-02-15 01:45:00|1154.56|1152.36|1156.51|1154.31|1157.61|1155.41|1154.56|1152.36|0
1644889800000|2022-02-15 01:50:00|1156.63|1154.43|1157.12|1154.92|1158.22|1156.02|1155.05|1152.85|0
1644890100000|2022-02-15 01:55:00|1156.87|1154.67|1158.22|1156.02|1158.71|1156.51|1155.9|1153.7|0
1644890400000|2022-02-15 02:00:00|1158.47|1156.27|1158.58|1156.38|1159.2|1157|1157.49|1155.29|0
1644890700000|2022-02-15 02:05:00|1158.95|1156.75|1160.91|1158.71|1161.16|1158.96|1158.95|1156.75|0
1644891000000|2022-02-15 02:10:00|1161.15|1158.95|1161.4|1159.2|1162.13|1159.93|1160.54|1158.34|0
1644891300000|2022-02-15 02:15:00|1161.52|1159.32|1161.89|1159.69|1162.38|1160.18|1160.42|1158.22|0
1644891600000|2022-02-15 02:20:00|1162|1159.8|1162.37|1160.17|1162.37|1160.17|1161.39|1159.19|0
1644891900000|2022-02-15 02:25:00|1162.13|1159.93|1164.08|1161.88|1165.06|1162.86|1162.13|1159.93|0
1644892200000|2022-02-15 02:30:00|1164.2|1162|1165.06|1162.86|1165.8|1163.6|1164.08|1161.88|0
1644892500000|2022-02-15 02:35:00|1165.31|1163.11|1164.81|1162.61|1165.55|1163.35|1164.81|1162.61|0
1644892800000|2022-02-15 02:40:00|1163.84|1161.64|1164.32|1162.12|1164.69|1162.49|1163.83|1161.63|0
1644893100000|2022-02-15 02:45:00|1164.57|1162.37|1166.28|1164.08|1167.26|1165.06|1164.32|1162.12|0
1644893400000|2022-02-15 02:50:00|1166.03|1163.83|1165.05|1162.85|1166.77|1164.57|1164.32|1162.12|0
1644893700000|2022-02-15 02:55:00|1164.93|1162.73|1164.56|1162.36|1165.05|1162.85|1164.07|1161.87|0
1644894000000|2022-02-15 03:00:00|1164.32|1162.12|1164.32|1162.12|1164.56|1162.36|1163.83|1161.63|0
1644894300000|2022-02-15 03:05:00|1164.43|1162.23|1164.07|1161.87|1164.56|1162.36|1163.83|1161.63|0
1644894600000|2022-02-15 03:10:00|1163.82|1161.62|1163.33|1161.13|1164.31|1162.11|1162.35|1160.15|0
1644894900000|2022-02-15 03:15:00|1163.09|1160.89|1161.86|1159.66|1163.82|1161.62|1161.86|1159.66|0
1644895200000|2022-02-15 03:20:00|1161.98|1159.78|1162.11|1159.91|1162.84|1160.64|1161.37|1159.17|0
1644895500000|2022-02-15 03:25:00|1162.22|1160.02|1160.63|1158.43|1163.33|1161.13|1160.63|1158.43|0
1644895800000|2022-02-15 03:30:00|1159.9|1157.7|1158.79|1156.59|1159.9|1157.7|1157.94|1155.74|0
1644896100000|2022-02-15 03:35:00|1158.68|1156.48|1158.18|1155.98|1159.16|1156.96|1157.45|1155.25|0
1644896400000|2022-02-15 03:40:00|1158.43|1156.23|1159.16|1156.96|1159.77|1157.57|1158.3|1156.1|0
1644896700000|2022-02-15 03:45:00|1159.41|1157.21|1155.98|1153.78|1159.41|1157.21|1155.98|1153.78|0
1644897000000|2022-02-15 03:50:00|1156.22|1154.02|1156.47|1154.27|1157.69|1155.49|1155.49|1153.29|0
1644897300000|2022-02-15 03:55:00|1156.58|1154.38|1156.46|1154.26|1156.95|1154.75|1155.49|1153.29|0
1644897600000|2022-02-15 04:00:00|1156.71|1154.51|1155.24|1153.04|1157.69|1155.49|1154.99|1152.79|0
1644897900000|2022-02-15 04:05:00|1155.48|1153.28|1154.75|1152.55|1155.73|1153.53|1153.53|1151.33|0
1644898200000|2022-02-15 04:10:00|1154.5|1152.3|1155.35|1153.15|1155.6|1153.4|1154.01|1151.81|0
1644898500000|2022-02-15 04:15:00|1155.23|1153.03|1155.23|1153.03|1155.72|1153.52|1154.99|1152.79|0
1644898800000|2022-02-15 04:20:00|1154.99|1152.79|1154.74|1152.54|1155.23|1153.03|1154.5|1152.3|0
1644899100000|2022-02-15 04:25:00|1154.61|1152.41|1152.66|1150.46|1154.74|1152.54|1151.32|1149.12|0
1644899400000|2022-02-15 04:30:00|1152.54|1150.34|1153.76|1151.56|1154.37|1152.17|1152.05|1149.85|0
1644899700000|2022-02-15 04:35:00|1153.51|1151.31|1153.51|1151.31|1154.49|1152.29|1152.29|1150.09|0
1644900000000|2022-02-15 04:40:00|1153.27|1151.07|1153.51|1151.31|1153.51|1151.31|1153.02|1150.82|0
1644900300000|2022-02-15 04:45:00|1153.14|1150.94|1153.26|1151.06|1153.51|1151.31|1152.53|1150.33|0
1644900600000|2022-02-15 04:50:00|1153.02|1150.82|1153.75|1151.55|1154.49|1152.29|1152.29|1150.09|0
1644900900000|2022-02-15 04:55:00|1153.51|1151.31|1154.48|1152.28|1154.85|1152.65|1153.51|1151.31|0
1644901200000|2022-02-15 05:00:00|1154.73|1152.53|1149.35|1147.15|1154.73|1152.53|1149.1|1146.9|0
1644901500000|2022-02-15 05:05:00|1149.22|1147.02|1143.35|1141.15|1149.22|1147.02|1139.32|1137.12|0
1644901800000|2022-02-15 05:10:00|1143.48|1141.28|1143.75|1141.55|1145.55|1143.35|1143.23|1141.03|0
1644902100000|2022-02-15 05:15:00|1143.26|1141.06|1143.51|1141.31|1144.97|1142.77|1143.13|1140.93|0
1644902400000|2022-02-15 05:20:00|1143.26|1141.06|1143.13|1140.93|1144.73|1142.53|1142.77|1140.57|0
1644902700000|2022-02-15 05:25:00|1143.26|1141.06|1147.9|1145.7|1148.26|1146.06|1143.13|1140.93|0
1644903000000|2022-02-15 05:30:00|1148.02|1145.82|1147.9|1145.7|1148.39|1146.19|1147.41|1145.21|0
1644903300000|2022-02-15 05:35:00|1148.87|1146.67|1148.74|1146.54|1149.36|1147.16|1146.19|1143.99|0
1644903600000|2022-02-15 05:40:00|1148.99|1146.79|1146.06|1143.86|1148.99|1146.79|1145.94|1143.74|0
1644903900000|2022-02-15 05:45:00|1145.69|1143.49|1145.56|1143.36|1146.43|1144.23|1145.2|1143|0
1644904200000|2022-02-15 05:50:00|1145.69|1143.49|1144.71|1142.51|1147.4|1145.2|1144.22|1142.02|0
1644904500000|2022-02-15 05:55:00|1145.45|1143.25|1145.44|1143.24|1146.05|1143.85|1143.98|1141.78|0
1644904800000|2022-02-15 06:00:00|1145.07|1142.87|1148.25|1146.05|1148.86|1146.66|1143.98|1141.78|0
1644905100000|2022-02-15 06:05:00|1148.13|1145.93|1146.66|1144.46|1148.37|1146.17|1145.44|1143.24|0
1644905400000|2022-02-15 06:10:00|1147.15|1144.95|1148.73|1146.53|1150.57|1148.37|1146.9|1144.7|0
1644905700000|2022-02-15 06:15:00|1148.86|1146.66|1149.46|1147.26|1151.06|1148.86|1148.86|1146.66|0
1644906000000|2022-02-15 06:20:00|1149.59|1147.39|1148.36|1146.16|1150.08|1147.88|1147.02|1144.82|0
1644906300000|2022-02-15 06:25:00|1148.48|1146.28|1151.29|1149.09|1152.27|1150.07|1148.48|1146.28|0
1644906600000|2022-02-15 06:30:00|1150.81|1148.61|1149.09|1146.89|1151.05|1148.85|1148.85|1146.65|0
1644906900000|2022-02-15 06:35:00|1149.34|1147.14|1150.31|1148.11|1150.56|1148.36|1148.6|1146.4|0
1644907200000|2022-02-15 06:40:00|1150.43|1148.23|1149.58|1147.38|1150.56|1148.36|1147.74|1145.54|0
1644907500000|2022-02-15 06:45:00|1149.82|1147.62|1149.33|1147.13|1149.82|1147.62|1147.38|1145.18|0
1644907800000|2022-02-15 06:50:00|1149.2|1147|1150.31|1148.11|1150.55|1148.35|1149.2|1147|0
1644908100000|2022-02-15 06:55:00|1150.55|1148.35|1149.33|1147.13|1150.55|1148.35|1148.35|1146.15|0
1644908400000|2022-02-15 07:00:00|1150.31|1148.11|1148.47|1146.27|1151.04|1148.84|1145.42|1143.22|0
1644908700000|2022-02-15 07:05:00|1148.71|1146.51|1155.19|1152.99|1155.92|1153.72|1148.35|1146.15|0
1644909000000|2022-02-15 07:10:00|1154.95|1152.75|1152.74|1150.54|1155.92|1153.72|1152.25|1150.05|0
1644909300000|2022-02-15 07:15:00|1152.5|1150.3|1153.72|1151.52|1154.08|1151.88|1152.25|1150.05|0
1644909600000|2022-02-15 07:20:00|1153.84|1151.64|1152.74|1150.54|1154.21|1152.01|1152.74|1150.54|0
1644909900000|2022-02-15 07:25:00|1152.98|1150.78|1150.9|1148.7|1153.47|1151.27|1148.21|1146.01|0
1644910200000|2022-02-15 07:30:00|1151.39|1149.19|1149.56|1147.36|1152.25|1150.05|1148.82|1146.62|0
1644910500000|2022-02-15 07:35:00|1149.19|1146.99|1146.01|1143.81|1149.31|1147.11|1146.01|1143.81|0
1644910800000|2022-02-15 07:40:00|1145.65|1143.45|1142.96|1140.76|1145.65|1143.45|1142.22|1140.02|0
1644911100000|2022-02-15 07:45:00|1142.71|1140.51|1145.12|1142.92|1146.94|1144.74|1141.85|1139.65|0
1644911400000|2022-02-15 07:50:00|1145.24|1143.04|1145.92|1143.72|1146.3|1144.1|1143.9|1141.7|0
1644911700000|2022-02-15 07:55:00|1145.81|1143.61|1144.81|1142.61|1146.66|1144.46|1144.09|1141.89|0
1644912000000|2022-02-15 08:00:00|1144.44|1142.24|1152.13|1149.93|1152.75|1150.55|1141.25|1139.05|0
1644912300000|2022-02-15 08:05:00|1152.42|1150.62|1167.55|1165.75|1167.8|1166|1149.59|1147.79|0
1644912600000|2022-02-15 08:10:00|1168.29|1166.49|1166.07|1164.27|1170.99|1169.19|1164.6|1162.8|0
1644912900000|2022-02-15 08:15:00|1167.06|1165.26|1173.95|1172.15|1174.19|1172.39|1165.94|1164.14|0
1644913200000|2022-02-15 08:20:00|1173.45|1171.65|1183.01|1181.21|1183.01|1181.21|1170.33|1168.53|0
1644913500000|2022-02-15 08:25:00|1183.39|1181.59|1190.22|1188.42|1190.46|1188.66|1180.18|1178.38|0
1644913800000|2022-02-15 08:30:00|1190.33|1188.53|1205.14|1203.34|1205.14|1203.34|1190.33|1188.53|0
1644914100000|2022-02-15 08:35:00|1205.02|1203.22|1200.2|1198.4|1205.26|1203.46|1196.75|1194.95|0
1644914400000|2022-02-15 08:40:00|1199.71|1197.91|1198.53|1196.73|1200.62|1198.82|1197.3|1195.5|0
1644914700000|2022-02-15 08:45:00|1198.28|1196.48|1200.38|1198.58|1200.5|1198.7|1195.08|1193.28|0
1644915000000|2022-02-15 08:50:00|1200.26|1198.46|1192.11|1190.31|1201.49|1199.69|1192.11|1190.31|0
1644915300000|2022-02-15 08:55:00|1191.74|1189.94|1197.79|1195.99|1197.79|1195.99|1191.13|1189.33|0
1644915600000|2022-02-15 09:00:00|1197.91|1196.11|1195.81|1194.01|1200.13|1198.33|1195.32|1193.52|0
1644915900000|2022-02-15 09:05:00|1195.68|1193.88|1202.72|1200.92|1202.97|1201.17|1195.68|1193.88|0
1644916200000|2022-02-15 09:10:00|1202.59|1200.79|1198.4|1196.6|1202.59|1200.79|1195.32|1193.52|0
1644916500000|2022-02-15 09:15:00|1198.52|1196.72|1205.43|1203.63|1207.66|1205.86|1198.52|1196.72|0
1644916800000|2022-02-15 09:20:00|1205.93|1204.13|1205.8|1204|1207.41|1205.61|1203.95|1202.15|0
1644917100000|2022-02-15 09:25:00|1206.17|1204.37|1202.96|1201.16|1207.41|1205.61|1202.96|1201.16|0
1644917400000|2022-02-15 09:30:00|1203.21|1201.41|1203.46|1201.66|1205.19|1203.39|1202.72|1200.92|0
1644917700000|2022-02-15 09:35:00|1203.7|1201.9|1202.47|1200.67|1204.69|1202.89|1201.73|1199.93|0
1644918000000|2022-02-15 09:40:00|1203.21|1201.41|1201.97|1200.17|1204.2|1202.4|1200.74|1198.94|0
1644918300000|2022-02-15 09:45:00|1202.09|1200.29|1203.7|1201.9|1204.44|1202.64|1200|1198.2|0
1644918600000|2022-02-15 09:50:00|1203.95|1202.15|1199.75|1197.95|1203.95|1202.15|1199.01|1197.21|0
1644918900000|2022-02-15 09:55:00|1200|1198.2|1202.96|1201.16|1202.96|1201.16|1199.37|1197.57|0
1644919200000|2022-02-15 10:00:00|1205.3|1203.5|1202.96|1201.16|1210.12|1208.32|1202.71|1200.91|0
1644919500000|2022-02-15 10:05:00|1202.33|1200.53|1201.54|1199.74|1203.9|1202.1|1201.1|1199.3|0
1644919800000|2022-02-15 10:10:00|1201.67|1199.87|1199.7|1197.9|1201.67|1199.87|1198.96|1197.16|0
1644920100000|2022-02-15 10:15:00|1199.82|1198.02|1202.16|1200.36|1204.39|1202.59|1199.82|1198.02|0
1644920400000|2022-02-15 10:20:00|1202.41|1200.61|1195.5|1193.7|1204.75|1202.95|1193.52|1191.72|0
1644920700000|2022-02-15 10:25:00|1195.86|1194.06|1199.69|1197.89|1200.68|1198.88|1195|1193.2|0
1644921000000|2022-02-15 10:30:00|1199.81|1198.01|1203.64|1201.84|1204.38|1202.58|1198.33|1196.53|0
1644921300000|2022-02-15 10:35:00|1203.76|1201.96|1206.36|1204.56|1207.35|1205.55|1203.76|1201.96|0
1644921600000|2022-02-15 10:40:00|1206.11|1204.31|1207.84|1206.04|1208.83|1207.03|1206.11|1204.31|0
1644921900000|2022-02-15 10:45:00|1207.1|1205.3|1206.11|1204.31|1208.2|1206.4|1205.37|1203.57|0
1644922200000|2022-02-15 10:50:00|1206.23|1204.43|1205.12|1203.32|1206.85|1205.05|1203.89|1202.09|0
1644922500000|2022-02-15 10:55:00|1205.24|1203.44|1205.61|1203.81|1206.85|1205.05|1204.99|1203.19|0
1644922800000|2022-02-15 11:00:00|1205.37|1203.57|1209.56|1207.76|1209.81|1208.01|1204.74|1202.94|0
1644923100000|2022-02-15 11:05:00|1209.32|1207.52|1208.2|1206.4|1210.3|1208.5|1208.08|1206.28|0
1644923400000|2022-02-15 11:10:00|1208.33|1206.53|1212.53|1210.73|1213.27|1211.47|1208.33|1206.53|0
1644923700000|2022-02-15 11:15:00|1213.27|1211.47|1210.05|1208.25|1214.75|1212.95|1209.56|1207.76|0
1644924000000|2022-02-15 11:20:00|1209.81|1208.01|1212.52|1210.72|1213.26|1211.46|1209.81|1208.01|0
1644924300000|2022-02-15 11:25:00|1212.39|1210.59|1208.32|1206.52|1212.39|1210.59|1207.83|1206.03|0
1644924600000|2022-02-15 11:30:00|1208.44|1206.64|1209.43|1207.63|1210.05|1208.25|1208.32|1206.52|0
1644924900000|2022-02-15 11:35:00|1209.31|1207.51|1212.03|1210.23|1212.27|1210.47|1208.07|1206.27|0
1644925200000|2022-02-15 11:40:00|1211.78|1209.98|1211.53|1209.73|1212.27|1210.47|1210.3|1208.5|0
1644925500000|2022-02-15 11:45:00|1211.65|1209.85|1215.98|1214.18|1217.71|1215.91|1211.28|1209.48|0
1644925800000|2022-02-15 11:50:00|1215.85|1214.05|1213.38|1211.58|1215.98|1214.18|1212.27|1210.47|0
1644926100000|2022-02-15 11:55:00|1213.26|1211.46|1211.89|1210.09|1214.74|1212.94|1211.89|1210.09|0
1644926400000|2022-02-15 12:00:00|1211.77|1209.97|1212.51|1210.71|1214.24|1212.44|1207.2|1205.4|0
1644926700000|2022-02-15 12:05:00|1212.39|1210.59|1215.97|1214.17|1218.2|1216.4|1211.03|1209.23|0
1644927000000|2022-02-15 12:10:00|1215.73|1213.93|1218.69|1216.89|1221.16|1219.36|1215.73|1213.93|0
1644927300000|2022-02-15 12:15:00|1218.94|1217.14|1218.08|1216.28|1220.06|1218.26|1217.32|1215.52|0
1644927600000|2022-02-15 12:20:00|1218.33|1216.53|1218.08|1216.28|1220.3|1218.5|1217.46|1215.66|0
1644927900000|2022-02-15 12:25:00|1217.95|1216.15|1218.08|1216.28|1218.57|1216.77|1216.84|1215.04|0
1644928200000|2022-02-15 12:30:00|1217.83|1216.03|1216.84|1215.04|1218.19|1216.39|1216.22|1214.42|0
1644928500000|2022-02-15 12:35:00|1217.09|1215.29|1215.08|1213.28|1217.31|1215.51|1212.11|1210.31|0
1644928800000|2022-02-15 12:40:00|1214.83|1213.03|1212.85|1211.05|1215.08|1213.28|1210.38|1208.58|0
1644929100000|2022-02-15 12:45:00|1212.61|1210.81|1212.72|1210.92|1214.58|1212.78|1211.86|1210.06|0
1644929400000|2022-02-15 12:50:00|1212.61|1210.81|1215.08|1213.28|1215.57|1213.77|1210.63|1208.83|0
1644929700000|2022-02-15 12:55:00|1215.32|1213.52|1215.94|1214.14|1215.94|1214.14|1214.83|1213.03|0
1644930000000|2022-02-15 13:00:00|1215.82|1214.02|1213.96|1212.16|1217.17|1215.37|1213.96|1212.16|0
1644930300000|2022-02-15 13:05:00|1214.09|1212.29|1212.6|1210.8|1214.58|1212.78|1212.11|1210.31|0
1644930600000|2022-02-15 13:10:00|1212.11|1210.31|1211.12|1209.32|1212.35|1210.55|1210.38|1208.58|0
1644930900000|2022-02-15 13:15:00|1210.87|1209.07|1209.14|1207.34|1211.12|1209.32|1207.66|1205.86|0
1644931200000|2022-02-15 13:20:00|1208.89|1207.09|1210.87|1209.07|1211.36|1209.56|1208.15|1206.35|0
1644931500000|2022-02-15 13:25:00|1210.62|1208.82|1209.5|1207.7|1210.87|1209.07|1206.17|1204.37|0
1644931800000|2022-02-15 13:30:00|1209.75|1207.95|1204.19|1202.39|1209.75|1207.95|1200.61|1198.81|0
1644932100000|2022-02-15 13:35:00|1203.95|1202.15|1201.68|1199.88|1205.51|1203.71|1200.57|1198.77|0
1644932400000|2022-02-15 13:40:00|1201.81|1200.01|1206.37|1204.57|1206.37|1204.57|1200.08|1198.28|0
1644932700000|2022-02-15 13:45:00|1206.5|1204.7|1206.74|1204.94|1206.75|1204.95|1203.78|1201.98|0
1644933000000|2022-02-15 13:50:00|1206.99|1205.19|1202.01|1200.21|1206.99|1205.19|1202.01|1200.21|0
1644933300000|2022-02-15 13:55:00|1201.76|1199.96|1198.8|1197|1201.76|1199.96|1197.68|1195.88|0
1644933600000|2022-02-15 14:00:00|1199.04|1197.24|1198.3|1196.5|1199.54|1197.74|1196.08|1194.28|0
1644933900000|2022-02-15 14:05:00|1198.55|1196.75|1199.78|1197.98|1201.51|1199.71|1197.81|1196.01|0
1644934200000|2022-02-15 14:10:00|1199.29|1197.49|1194.41|1192.61|1199.78|1197.98|1193.8|1192|0
1644934500000|2022-02-15 14:15:00|1194.54|1192.74|1197.01|1195.21|1197.63|1195.83|1192.56|1190.76|0
1644934800000|2022-02-15 14:20:00|1197.26|1195.46|1200.23|1198.43|1201.96|1200.16|1196.77|1194.97|0
1644935100000|2022-02-15 14:25:00|1200.48|1198.68|1194.04|1192.24|1200.97|1199.17|1193.8|1192|0
1644935400000|2022-02-15 14:30:00|1196.02|1194.22|1207.41|1205.61|1208.4|1206.6|1192.81|1191.01|0
1644935700000|2022-02-15 14:35:00|1208.15|1206.35|1209.44|1207.64|1212.8|1211|1205.99|1204.19|0
1644936000000|2022-02-15 14:40:00|1209.19|1207.39|1207.34|1205.54|1212.54|1210.74|1205.36|1203.56|0
1644936300000|2022-02-15 14:45:00|1209.32|1207.52|1204.12|1202.32|1215.26|1213.46|1203.88|1202.08|0
1644936600000|2022-02-15 14:50:00|1202.15|1200.35|1202.39|1200.59|1202.64|1200.84|1197.45|1195.65|0
1644936900000|2022-02-15 14:55:00|1202.51|1200.71|1198.22|1196.42|1203.13|1201.33|1195.15|1193.35|0
1644937200000|2022-02-15 15:00:00|1197.98|1196.18|1196.49|1194.69|1202.18|1200.38|1192.78|1190.98|0
1644937500000|2022-02-15 15:05:00|1196.99|1195.19|1199.95|1198.15|1202.3|1200.5|1193.53|1191.73|0
1644937800000|2022-02-15 15:10:00|1199.71|1197.91|1197.97|1196.17|1199.71|1197.91|1193.77|1191.97|0
1644938100000|2022-02-15 15:15:00|1197.6|1195.8|1200.94|1199.14|1203.17|1201.37|1197.6|1195.8|0
1644938400000|2022-02-15 15:20:00|1200.45|1198.65|1201.43|1199.63|1203.17|1201.37|1196.74|1194.94|0
1644938700000|2022-02-15 15:25:00|1201.19|1199.39|1207.12|1205.32|1207.12|1205.32|1195.5|1193.7|0
1644939000000|2022-02-15 15:30:00|1207.86|1206.06|1205.14|1203.34|1208.11|1206.31|1204.15|1202.35|0
1644939300000|2022-02-15 15:35:00|1205.88|1204.08|1206.87|1205.07|1208.61|1206.81|1203.78|1201.98|0
1644939600000|2022-02-15 15:40:00|1207.12|1205.32|1212.32|1210.52|1212.81|1211.01|1206.63|1204.83|0
1644939900000|2022-02-15 15:45:00|1212.81|1211.01|1215.53|1213.73|1216.27|1214.47|1211.82|1210.02|0
1644940200000|2022-02-15 15:50:00|1215.28|1213.48|1215|1213.2|1216.52|1214.72|1213.3|1211.5|0
1644940500000|2022-02-15 15:55:00|1214.75|1212.95|1212.39|1210.59|1216.36|1214.56|1210.54|1208.74|0
1644940800000|2022-02-15 16:00:00|1212.28|1210.48|1215.24|1213.44|1215.49|1213.69|1211.78|1209.98|0
1644941100000|2022-02-15 16:05:00|1215.74|1213.94|1216.53|1214.73|1216.78|1214.98|1211.04|1209.24|0
1644941400000|2022-02-15 16:10:00|1216.03|1214.23|1212.68|1210.88|1216.03|1214.23|1211.58|1209.78|0
1644941700000|2022-02-15 16:15:00|1212.81|1211.01|1211.2|1209.4|1214.41|1212.61|1210.95|1209.15|0
1644942000000|2022-02-15 16:20:00|1211.69|1209.89|1212.18|1210.38|1214.41|1212.61|1211.31|1209.51|0
1644942300000|2022-02-15 16:25:00|1211.94|1210.14|1206.44|1204.64|1211.94|1210.14|1205.51|1203.71|0
1644942600000|2022-02-15 16:30:00|1207.18|1205.38|1212.63|1210.83|1212.63|1210.83|1207.18|1205.38|0
1644942900000|2022-02-15 16:35:00|1212.5|1210.7|1214.36|1212.56|1215.85|1214.05|1212.38|1210.58|0
1644943200000|2022-02-15 16:40:00|1213.98|1212.18|1210.76|1208.96|1214.36|1212.56|1210.76|1208.96|0
1644943500000|2022-02-15 16:45:00|1210.64|1208.84|1210.89|1209.09|1213.73|1211.93|1210.15|1208.35|0
1644943800000|2022-02-15 16:50:00|1211.14|1209.34|1209.9|1208.1|1211.88|1210.08|1208.91|1207.11|0
1644944100000|2022-02-15 16:55:00|1210.39|1208.59|1213.37|1211.57|1214.85|1213.05|1209.4|1207.6|0
1644944400000|2022-02-15 17:00:00|1213.61|1211.81|1211.25|1209.45|1216.34|1214.54|1210.15|1208.35|0
1644944700000|2022-02-15 17:05:00|1211.38|1209.58|1208.16|1206.36|1212.37|1210.57|1207.17|1205.37|0
1644945000000|2022-02-15 17:10:00|1208.41|1206.61|1205.44|1203.64|1209.9|1208.1|1205.44|1203.64|0
1644945300000|2022-02-15 17:15:00|1205.69|1203.89|1200.74|1198.94|1205.94|1204.14|1199.75|1197.95|0
1644945600000|2022-02-15 17:20:00|1200.49|1198.69|1198.01|1196.21|1201.23|1199.43|1197.52|1195.72|0
1644945900000|2022-02-15 17:25:00|1198.51|1196.71|1200.73|1198.93|1201.48|1199.68|1196.03|1194.23|0
1644946200000|2022-02-15 17:30:00|1200.49|1198.69|1198.28|1196.48|1202.73|1200.93|1197.29|1195.49|0
1644946500000|2022-02-15 17:35:00|1198.03|1196.23|1199.51|1197.71|1201|1199.2|1198.03|1196.23|0
1644946800000|2022-02-15 17:40:00|1199.27|1197.47|1198.77|1196.97|1200.37|1198.57|1197.04|1195.24|0
1644947100000|2022-02-15 17:45:00|1199.02|1197.22|1189.86|1188.06|1199.51|1197.71|1189.37|1187.57|0
1644947400000|2022-02-15 17:50:00|1190.11|1188.31|1193.08|1191.28|1193.82|1192.02|1189.86|1188.06|0
1644947700000|2022-02-15 17:55:00|1192.83|1191.03|1196.05|1194.25|1196.05|1194.25|1192.34|1190.54|0
1644948000000|2022-02-15 18:00:00|1196.29|1194.49|1199.01|1197.21|1199.51|1197.71|1194.81|1193.01|0
1644948300000|2022-02-15 18:05:00|1198.77|1196.97|1201.98|1200.18|1201.98|1200.18|1198.77|1196.97|0
1644948600000|2022-02-15 18:10:00|1201.74|1199.94|1201.98|1200.18|1202.73|1200.93|1200.25|1198.45|0
1644948900000|2022-02-15 18:15:00|1202.23|1200.43|1200.25|1198.45|1202.48|1200.68|1199.51|1197.71|0
1644949200000|2022-02-15 18:20:00|1200.5|1198.7|1207.92|1206.12|1208.66|1206.86|1200.5|1198.7|0
1644949500000|2022-02-15 18:25:00|1208.17|1206.37|1211.14|1209.34|1211.88|1210.08|1208.17|1206.37|0
1644949800000|2022-02-15 18:30:00|1211.63|1209.83|1210.56|1208.76|1212.87|1211.07|1209.82|1208.02|0
1644950100000|2022-02-15 18:35:00|1210.81|1209.01|1209.82|1208.02|1211.17|1209.37|1208.83|1207.03|0
1644950400000|2022-02-15 18:40:00|1209.93|1208.13|1210.43|1208.63|1211.8|1210|1209.07|1207.27|0
1644950700000|2022-02-15 18:45:00|1210.31|1208.51|1212.04|1210.24|1212.54|1210.74|1209.57|1207.77|0
1644951000000|2022-02-15 18:50:00|1212.16|1210.36|1211.05|1209.25|1212.79|1210.99|1210.06|1208.26|0
1644951300000|2022-02-15 18:55:00|1211.3|1209.5|1211.79|1209.99|1212.78|1210.98|1211.05|1209.25|0
1644951600000|2022-02-15 19:00:00|1212.29|1210.49|1210.31|1208.51|1212.78|1210.98|1209.32|1207.52|0
1644951900000|2022-02-15 19:05:00|1210.06|1208.26|1205.35|1203.55|1210.55|1208.75|1202.13|1200.33|0
1644952200000|2022-02-15 19:10:00|1206.1|1204.3|1206.84|1205.04|1207.58|1205.78|1204.36|1202.56|0
1644952500000|2022-02-15 19:15:00|1207.33|1205.53|1210.06|1208.26|1211.29|1209.49|1204.36|1202.56|0
1644952800000|2022-02-15 19:20:00|1210.3|1208.5|1209.56|1207.76|1212.29|1210.49|1209.06|1207.26|0
1644953100000|2022-02-15 19:25:00|1209.81|1208.01|1210.3|1208.5|1211.05|1209.25|1208.57|1206.77|0
1644953400000|2022-02-15 19:30:00|1210.55|1208.75|1207.82|1206.02|1211.79|1209.99|1207.33|1205.53|0
1644953700000|2022-02-15 19:35:00|1208.07|1206.27|1210.05|1208.25|1210.55|1208.75|1208.07|1206.27|0
1644954000000|2022-02-15 19:40:00|1210.3|1208.5|1212.53|1210.73|1212.78|1210.98|1203.98|1202.18|0
1644954300000|2022-02-15 19:45:00|1212.78|1210.98|1208.68|1206.88|1214.26|1212.46|1208.57|1206.77|0
1644954600000|2022-02-15 19:50:00|1208.81|1207.01|1208.81|1207.01|1210.3|1208.5|1205.84|1204.04|0
1644954900000|2022-02-15 19:55:00|1208.56|1206.76|1210.79|1208.99|1211.29|1209.49|1207.82|1206.02|0
1644955200000|2022-02-15 20:00:00|1210.54|1208.74|1214.51|1212.71|1214.76|1212.96|1209.8|1208|0
1644955500000|2022-02-15 20:05:00|1214.75|1212.95|1214.75|1212.95|1216.24|1214.44|1214.01|1212.21|0
1644955800000|2022-02-15 20:10:00|1214.51|1212.71|1213.76|1211.96|1215.37|1213.57|1212.77|1210.97|0
1644956100000|2022-02-15 20:15:00|1214.01|1212.21|1214.26|1212.46|1214.26|1212.46|1210.79|1208.99|0
1644956400000|2022-02-15 20:20:00|1214.51|1212.71|1211.53|1209.73|1215.25|1213.45|1209.79|1207.99|0
1644956700000|2022-02-15 20:25:00|1211.4|1209.6|1212.27|1210.47|1212.27|1210.47|1209.79|1207.99|0
1644957000000|2022-02-15 20:30:00|1212.03|1210.23|1202.6|1200.8|1212.03|1210.23|1202.1|1200.3|0
1644957300000|2022-02-15 20:35:00|1201.85|1200.05|1198.8|1197|1206.32|1204.52|1197.06|1195.26|0
1644957600000|2022-02-15 20:40:00|1198.05|1196.25|1205.36|1203.56|1205.85|1204.05|1195.1|1193.3|0
1644957900000|2022-02-15 20:45:00|1205.11|1203.31|1205.11|1203.31|1208.08|1206.28|1199.4|1197.6|0
1644958200000|2022-02-15 20:50:00|1205.23|1203.43|1211.92|1210.12|1218.75|1216.95|1205.23|1203.43|0
1644958500000|2022-02-15 20:55:00|1212.3|1210.5|1216.77|1214.97|1218.75|1216.95|1208.58|1206.78|0
1644958800000|2022-02-15 21:00:00|1217.26|1215.46|1209.24|1207.44|1217.26|1215.46|1208.87|1207.07|0
1644959100000|2022-02-15 21:05:00|1209.74|1207.94|1206.51|1204.71|1209.74|1207.94|1205.77|1203.97|0
1644959400000|2022-02-15 21:10:00|1206.26|1204.46|1207.75|1205.95|1208.75|1206.95|1204.78|1202.98|0
1644959700000|2022-02-15 21:15:00|1207.95|1205.75|1210.43|1208.23|1210.43|1208.23|1207.7|1205.5|0
1644960000000|2022-02-15 21:20:00|1210.19|1207.99|1211.67|1209.47|1212.17|1209.97|1209.69|1207.49|0
1644960300000|2022-02-15 21:25:00|1211.92|1209.72|1212.92|1210.72|1213.16|1210.96|1211.67|1209.47|0
1644960600000|2022-02-15 21:30:00|1212.91|1210.71|1213.16|1210.96|1213.66|1211.46|1212.54|1210.34|0
1644960900000|2022-02-15 21:35:00|1213.41|1211.21|1212.42|1210.22|1213.66|1211.46|1212.17|1209.97|0
1644961200000|2022-02-15 21:40:00|1212.67|1210.47|1209.93|1207.73|1212.91|1210.71|1209.69|1207.49|0
1644961500000|2022-02-15 21:45:00|1209.69|1207.49|1206.96|1204.76|1210.43|1208.23|1206.71|1204.51|0
1644961800000|2022-02-15 21:50:00|1207.2|1205|1209.68|1207.48|1210.18|1207.98|1206.71|1204.51|0
1644962100000|2022-02-15 21:55:00|1209.44|1207.24|1209.8|1207.6|1211.67|1209.47|1208.2|1206|0
1644962400000|2022-02-15 22:00:00|1210.49|1208.29|1210.6|1208.4|1210.78|1208.58|1210.2|1208|0
1644962700000|2022-02-15 22:05:00|1210.71|1208.51|1210.6|1208.4|1210.71|1208.51|1209.79|1207.59|0
1644963000000|2022-02-15 22:10:00|1210.38|1208.18|1209.54|1207.34|1210.38|1208.18|1209.43|1207.23|0
1644963300000|2022-02-15 22:15:00|1209.43|1207.23|1208.72|1206.52|1209.43|1207.23|1208.72|1206.52|0
1644963600000|2022-02-15 22:20:00|1208.68|1206.48|1208.36|1206.16|1209.01|1206.81|1208.22|1206.02|0
1644963900000|2022-02-15 22:25:00|1208.79|1206.59|1208.51|1206.31|1208.79|1206.59|1208.07|1205.87|0
1644964200000|2022-02-15 22:30:00|1208.47|1206.27|1208.51|1206.31|1208.83|1206.63|1208.44|1206.24|0
1644964500000|2022-02-15 22:35:00|1208.47|1206.27|1208.55|1206.35|1208.65|1206.45|1208.4|1206.2|0
1644964800000|2022-02-15 22:40:00|1208.65|1206.45|1208.65|1206.45|1208.93|1206.73|1208.47|1206.27|0
1644965100000|2022-02-15 22:45:00|1208.61|1206.41|1208.65|1206.45|1208.65|1206.45|1208.47|1206.27|0
1644965400000|2022-02-15 22:50:00|1208.86|1206.66|1208.71|1206.51|1208.89|1206.69|1208.55|1206.35|0
1644965700000|2022-02-15 22:55:00|1208.75|1206.55|1209.29|1207.09|1210.16|1207.96|1208.75|1206.55|0
1644966000000|2022-02-15 23:00:00|1210.79|1208.59|1211.16|1208.96|1211.78|1209.58|1208.93|1206.73|0
1644966300000|2022-02-15 23:05:00|1210.92|1208.72|1210.92|1208.72|1212.41|1210.21|1210.42|1208.22|0
1644966600000|2022-02-15 23:10:00|1211.16|1208.96|1209.43|1207.23|1211.28|1209.08|1209.18|1206.98|0
1644966900000|2022-02-15 23:15:00|1209.18|1206.98|1209.54|1207.34|1210.54|1208.34|1208.93|1206.73|0
1644967200000|2022-02-15 23:20:00|1209.67|1207.47|1207.56|1205.36|1209.67|1207.47|1207.19|1204.99|0
1644967500000|2022-02-15 23:25:00|1207.69|1205.49|1207.44|1205.24|1208.93|1206.73|1206.69|1204.49|0
1644967800000|2022-02-15 23:30:00|1207.69|1205.49|1208.43|1206.23|1209.67|1207.47|1207.31|1205.11|0
1644968100000|2022-02-15 23:35:00|1208.3|1206.1|1209.79|1207.59|1209.92|1207.72|1208.3|1206.1|0
1644968400000|2022-02-15 23:40:00|1209.67|1207.47|1208.68|1206.48|1210.29|1208.09|1208.68|1206.48|0
1644968700000|2022-02-15 23:45:00|1208.43|1206.23|1204.71|1202.51|1209.17|1206.97|1204.71|1202.51|0
1644969000000|2022-02-15 23:50:00|1204.46|1202.26|1204.95|1202.75|1205.95|1203.75|1203.71|1201.51|0
1644969300000|2022-02-15 23:55:00|1204.46|1202.26|1205.45|1203.25|1205.82|1203.62|1204.46|1202.26|0
1644969600000|2022-02-16 00:00:00|1204.95|1202.75|1205.82|1203.62|1206.69|1204.49|1204.46|1202.26|0
1644969900000|2022-02-16 00:05:00|1205.94|1203.74|1206.56|1204.36|1206.56|1204.36|1203.46|1201.26|0
1644970200000|2022-02-16 00:10:00|1206.94|1204.74|1204.33|1202.13|1206.94|1204.74|1203.71|1201.51|0
1644970500000|2022-02-16 00:15:00|1204.21|1202.01|1204.21|1202.01|1204.7|1202.5|1203.71|1201.51|0
1644970800000|2022-02-16 00:20:00|1203.96|1201.76|1203.21|1201.01|1203.96|1201.76|1202.72|1200.52|0
1644971100000|2022-02-16 00:25:00|1203.33|1201.13|1203.08|1200.88|1204.45|1202.25|1202.96|1200.76|0
1644971400000|2022-02-16 00:30:00|1202.96|1200.76|1203.96|1201.76|1204.07|1201.87|1202.96|1200.76|0
1644971700000|2022-02-16 00:35:00|1203.71|1201.51|1203.95|1201.75|1204.45|1202.25|1203.71|1201.51|0
1644972000000|2022-02-16 00:40:00|1203.83|1201.63|1203.46|1201.26|1204.2|1202|1203.21|1201.01|0
1644972300000|2022-02-16 00:45:00|1203.33|1201.13|1203.46|1201.26|1203.71|1201.51|1202.71|1200.51|0
1644972600000|2022-02-16 00:50:00|1203.21|1201.01|1203.46|1201.26|1203.7|1201.5|1202.71|1200.51|0
1644972900000|2022-02-16 00:55:00|1203.21|1201.01|1202.96|1200.76|1203.7|1201.5|1202.71|1200.51|0
1644973200000|2022-02-16 01:00:00|1203.46|1201.26|1203.45|1201.25|1203.95|1201.75|1202.71|1200.51|0
1644973500000|2022-02-16 01:05:00|1203.7|1201.5|1205.44|1203.24|1205.94|1203.74|1203.57|1201.37|0
1644973800000|2022-02-16 01:10:00|1205.69|1203.49|1203.21|1201.01|1205.69|1203.49|1203.21|1201.01|0
1644974100000|2022-02-16 01:15:00|1203.45|1201.25|1203.2|1201|1204.69|1202.49|1202.96|1200.76|0
1644974400000|2022-02-16 01:20:00|1203.45|1201.25|1203.45|1201.25|1203.7|1201.5|1202.71|1200.51|0
1644974700000|2022-02-16 01:25:00|1203.2|1201|1203.45|1201.25|1204.2|1202|1203.2|1201|0
1644975000000|2022-02-16 01:30:00|1203.7|1201.5|1202.95|1200.75|1204.07|1201.87|1202.71|1200.51|0
1644975300000|2022-02-16 01:35:00|1203.07|1200.87|1203.95|1201.75|1204.19|1201.99|1202.71|1200.51|0
1644975600000|2022-02-16 01:40:00|1204.19|1201.99|1202.7|1200.5|1204.19|1201.99|1202.7|1200.5|0
1644975900000|2022-02-16 01:45:00|1202.95|1200.75|1203.7|1201.5|1203.95|1201.75|1202.95|1200.75|0
1644976200000|2022-02-16 01:50:00|1203.94|1201.74|1204.44|1202.24|1204.69|1202.49|1203.45|1201.25|0
1644976500000|2022-02-16 01:55:00|1204.19|1201.99|1204.94|1202.74|1204.94|1202.74|1203.94|1201.74|0
1644976800000|2022-02-16 02:00:00|1205.18|1202.98|1205.43|1203.23|1205.8|1203.6|1204.94|1202.74|0
1644977100000|2022-02-16 02:05:00|1205.55|1203.35|1207.91|1205.71|1207.91|1205.71|1205.18|1202.98|0
1644977400000|2022-02-16 02:10:00|1208.16|1205.96|1206.18|1203.98|1208.16|1205.96|1205.18|1202.98|0
1644977700000|2022-02-16 02:15:00|1206.05|1203.85|1206.92|1204.72|1207.42|1205.22|1205.93|1203.73|0
1644978000000|2022-02-16 02:20:00|1207.17|1204.97|1206.79|1204.59|1207.42|1205.22|1206.42|1204.22|0
1644978300000|2022-02-16 02:25:00|1206.92|1204.72|1206.42|1204.22|1206.92|1204.72|1206.17|1203.97|0
1644978600000|2022-02-16 02:30:00|1206.17|1203.97|1205.43|1203.23|1206.42|1204.22|1204.44|1202.24|0
1644978900000|2022-02-16 02:35:00|1205.68|1203.48|1204.19|1201.99|1205.68|1203.48|1203.94|1201.74|0
1644979200000|2022-02-16 02:40:00|1204.43|1202.23|1204.43|1202.23|1204.68|1202.48|1203.69|1201.49|0
1644979500000|2022-02-16 02:45:00|1204.3|1202.1|1205.05|1202.85|1206.67|1204.47|1204.19|1201.99|0
1644979800000|2022-02-16 02:50:00|1205.18|1202.98|1205.43|1203.23|1205.43|1203.23|1204.93|1202.73|0
1644980100000|2022-02-16 02:55:00|1205.18|1202.98|1205.42|1203.22|1205.67|1203.47|1203.94|1201.74|0
1644980400000|2022-02-16 03:00:00|1205.67|1203.47|1205.42|1203.22|1206.42|1204.22|1204.43|1202.23|0
1644980700000|2022-02-16 03:05:00|1205.18|1202.98|1206.42|1204.22|1206.42|1204.22|1205.18|1202.98|0
1644981000000|2022-02-16 03:10:00|1206.17|1203.97|1206.47|1204.27|1206.47|1204.27|1205.92|1203.72|0
1644981300000|2022-02-16 03:15:00|1206.22|1204.02|1205.47|1203.27|1206.47|1204.27|1205.47|1203.27|0
1644981600000|2022-02-16 03:20:00|1205.72|1203.52|1204.48|1202.28|1205.72|1203.52|1204.48|1202.28|0
1644981900000|2022-02-16 03:25:00|1204.73|1202.53|1205.22|1203.02|1205.22|1203.02|1203.98|1201.78|0
1644982200000|2022-02-16 03:30:00|1204.98|1202.78|1204.98|1202.78|1205.09|1202.89|1203.74|1201.54|0
1644982500000|2022-02-16 03:35:00|1204.85|1202.65|1204.73|1202.53|1204.98|1202.78|1204.48|1202.28|0
1644982800000|2022-02-16 03:40:00|1204.97|1202.77|1204.6|1202.4|1205.47|1203.27|1204.48|1202.28|0
1644983100000|2022-02-16 03:45:00|1204.73|1202.53|1204.23|1202.03|1204.97|1202.77|1203.98|1201.78|0
1644983400000|2022-02-16 03:50:00|1204.35|1202.15|1203.24|1201.04|1204.48|1202.28|1203.24|1201.04|0
1644983700000|2022-02-16 03:55:00|1203.48|1201.28|1204.97|1202.77|1204.97|1202.77|1202.74|1200.54|0
1644984000000|2022-02-16 04:00:00|1204.72|1202.52|1204.72|1202.52|1204.97|1202.77|1204.23|1202.03|0
1644984300000|2022-02-16 04:05:00|1204.97|1202.77|1204.72|1202.52|1204.97|1202.77|1204.23|1202.03|0
1644984600000|2022-02-16 04:10:00|1204.59|1202.39|1204.97|1202.77|1204.97|1202.77|1204.47|1202.27|0
1644984900000|2022-02-16 04:15:00|1204.72|1202.52|1204.97|1202.77|1204.97|1202.77|1204.72|1202.52|0
1644985200000|2022-02-16 04:20:00|1205.71|1203.51|1205.22|1203.02|1205.71|1203.51|1205.22|1203.02|0
1644985500000|2022-02-16 04:25:00|1204.97|1202.77|1203.98|1201.78|1205.22|1203.02|1203.98|1201.78|0
1644985800000|2022-02-16 04:30:00|1204.22|1202.02|1204.22|1202.02|1204.47|1202.27|1204.09|1201.89|0
1644986100000|2022-02-16 04:35:00|1203.97|1201.77|1204.72|1202.52|1204.84|1202.64|1203.73|1201.53|0
1644986400000|2022-02-16 04:40:00|1204.84|1202.64|1204.97|1202.77|1205.21|1203.01|1204.47|1202.27|0
1644986700000|2022-02-16 04:45:00|1205.21|1203.01|1205.44|1203.24|1205.44|1203.24|1204.94|1202.74|0
1644987000000|2022-02-16 04:50:00|1205.68|1203.48|1206.3|1204.1|1206.43|1204.23|1205.44|1203.24|0
1644987300000|2022-02-16 04:55:00|1206.43|1204.23|1207.17|1204.97|1207.42|1205.22|1206.43|1204.23|0
1644987600000|2022-02-16 05:00:00|1207.42|1205.22|1209.41|1207.21|1209.41|1207.21|1206.92|1204.72|0
1644987900000|2022-02-16 05:05:00|1209.16|1206.96|1208.91|1206.71|1209.4|1207.2|1208.41|1206.21|0
1644988200000|2022-02-16 05:10:00|1208.78|1206.58|1210.15|1207.95|1210.65|1208.45|1208.41|1206.21|0
1644988500000|2022-02-16 05:15:00|1210.27|1208.07|1209.4|1207.2|1210.64|1208.44|1209.27|1207.07|0
1644988800000|2022-02-16 05:20:00|1209.15|1206.95|1209.4|1207.2|1209.9|1207.7|1208.66|1206.46|0
1644989100000|2022-02-16 05:25:00|1209.65|1207.45|1208.91|1206.71|1209.9|1207.7|1208.66|1206.46|0
1644989400000|2022-02-16 05:30:00|1209.02|1206.82|1208.9|1206.7|1210.15|1207.95|1208.66|1206.46|0
1644989700000|2022-02-16 05:35:00|1209.15|1206.95|1209.65|1207.45|1209.9|1207.7|1208.66|1206.46|0
1644990000000|2022-02-16 05:40:00|1209.9|1207.7|1209.65|1207.45|1209.9|1207.7|1208.9|1206.7|0
1644990300000|2022-02-16 05:45:00|1209.52|1207.32|1210.01|1207.81|1210.89|1208.69|1209.52|1207.32|0
1644990600000|2022-02-16 05:50:00|1210.14|1207.94|1209.89|1207.69|1210.89|1208.69|1209.65|1207.45|0
1644990900000|2022-02-16 05:55:00|1209.65|1207.45|1209.77|1207.57|1210.39|1208.19|1209.15|1206.95|0
1644991200000|2022-02-16 06:00:00|1209.4|1207.2|1209.27|1207.07|1212.13|1209.93|1209.15|1206.95|0
1644991500000|2022-02-16 06:05:00|1209.15|1206.95|1207.91|1205.71|1209.15|1206.95|1207.16|1204.96|0
1644991800000|2022-02-16 06:10:00|1207.66|1205.46|1208.9|1206.7|1209.4|1207.2|1207.41|1205.21|0
1644992100000|2022-02-16 06:15:00|1208.77|1206.57|1210.39|1208.19|1210.64|1208.44|1208.27|1206.07|0
1644992400000|2022-02-16 06:20:00|1210.51|1208.31|1210.64|1208.44|1211|1208.8|1210.01|1207.81|0
1644992700000|2022-02-16 06:25:00|1210.39|1208.19|1210.63|1208.43|1210.88|1208.68|1210.14|1207.94|0
1644993000000|2022-02-16 06:30:00|1210.88|1208.68|1212.12|1209.92|1212.62|1210.42|1210.88|1208.68|0
1644993300000|2022-02-16 06:35:00|1211.63|1209.43|1211.75|1209.55|1211.99|1209.79|1211.38|1209.18|0
1644993600000|2022-02-16 06:40:00|1211.63|1209.43|1211.87|1209.67|1212.62|1210.42|1211.38|1209.18|0
1644993900000|2022-02-16 06:45:00|1211.63|1209.43|1212.87|1210.67|1212.87|1210.67|1211.38|1209.18|0
1644994200000|2022-02-16 06:50:00|1212.62|1210.42|1211.87|1209.67|1212.87|1210.67|1211.38|1209.18|0
1644994500000|2022-02-16 06:55:00|1211.99|1209.79|1211.87|1209.67|1212.37|1210.17|1211.74|1209.54|0
1644994800000|2022-02-16 07:00:00|1211.38|1209.18|1212.86|1210.66|1215.35|1213.15|1210.88|1208.68|0
1644995100000|2022-02-16 07:05:00|1212.62|1210.42|1212.62|1210.42|1213.36|1211.16|1212.37|1210.17|0
1644995400000|2022-02-16 07:10:00|1212.49|1210.29|1211.62|1209.42|1213.11|1210.91|1210.63|1208.43|0
1644995700000|2022-02-16 07:15:00|1211.49|1209.29|1210.38|1208.18|1212.12|1209.92|1209.64|1207.44|0
1644996000000|2022-02-16 07:20:00|1210.13|1207.93|1210|1207.8|1210.88|1208.68|1209.01|1206.81|0
1644996300000|2022-02-16 07:25:00|1210.13|1207.93|1210.5|1208.3|1210.88|1208.68|1209.14|1206.94|0
1644996600000|2022-02-16 07:30:00|1210.63|1208.43|1211.87|1209.67|1212.12|1209.92|1209.26|1207.06|0
1644996900000|2022-02-16 07:35:00|1211.74|1209.54|1211.79|1209.59|1213.11|1210.91|1211.04|1208.84|0
1644997200000|2022-02-16 07:40:00|1211.66|1209.46|1210.8|1208.6|1212.53|1210.33|1210.55|1208.35|0
1644997500000|2022-02-16 07:45:00|1211.16|1208.96|1210.05|1207.85|1211.16|1208.96|1209.92|1207.72|0
1644997800000|2022-02-16 07:50:00|1209.92|1207.72|1208.81|1206.61|1211.04|1208.84|1208.06|1205.86|0
1644998100000|2022-02-16 07:55:00|1209.06|1206.86|1211.29|1209.09|1211.54|1209.34|1208.06|1205.86|0
1644998400000|2022-02-16 08:00:00|1211.04|1208.84|1207.56|1205.36|1213.15|1210.95|1206.07|1203.87|0
1644998700000|2022-02-16 08:05:00|1207.12|1205.32|1207.48|1205.68|1208.85|1207.05|1206.12|1204.32|0
1644999000000|2022-02-16 08:10:00|1207.36|1205.56|1214.44|1212.64|1214.44|1212.64|1206.87|1205.07|0
1644999300000|2022-02-16 08:15:00|1215.06|1213.26|1224.75|1222.95|1226.61|1224.81|1215.06|1213.26|0
1644999600000|2022-02-16 08:20:00|1225.49|1223.69|1227.98|1226.18|1230.71|1228.91|1225.49|1223.69|0
1644999900000|2022-02-16 08:25:00|1228.23|1226.43|1227.1|1225.3|1229.22|1227.42|1225.25|1223.45|0
1645000200000|2022-02-16 08:30:00|1227.23|1225.43|1226.74|1224.94|1227.48|1225.68|1225|1223.2|0
1645000500000|2022-02-16 08:35:00|1227.1|1225.3|1227.98|1226.18|1229.97|1228.17|1226.98|1225.18|0
1645000800000|2022-02-16 08:40:00|1228.47|1226.67|1223.62|1221.82|1228.97|1227.17|1223.5|1221.7|0
1645001100000|2022-02-16 08:45:00|1223.5|1221.7|1224.87|1223.07|1224.99|1223.19|1221.14|1219.34|0
1645001400000|2022-02-16 08:50:00|1224.99|1223.19|1222.01|1220.21|1225.74|1223.94|1221.52|1219.72|0
1645001700000|2022-02-16 08:55:00|1222.76|1220.96|1226.73|1224.93|1227.98|1226.18|1222.51|1220.71|0
1645002000000|2022-02-16 09:00:00|1227.48|1225.68|1231.2|1229.4|1234.68|1232.88|1225.86|1224.06|0
1645002300000|2022-02-16 09:05:00|1230.71|1228.91|1220.57|1218.77|1230.71|1228.91|1219.58|1217.78|0
1645002600000|2022-02-16 09:10:00|1220.33|1218.53|1221.82|1220.02|1222.06|1220.26|1215.11|1213.31|0
1645002900000|2022-02-16 09:15:00|1222.06|1220.26|1221.57|1219.77|1222.06|1220.26|1220.08|1218.28|0
1645003200000|2022-02-16 09:20:00|1221.07|1219.27|1219.83|1218.03|1222.18|1220.38|1218.46|1216.66|0
1645003500000|2022-02-16 09:25:00|1220.08|1218.28|1219.58|1217.78|1220.94|1219.14|1219.33|1217.53|0
1645003800000|2022-02-16 09:30:00|1219.45|1217.65|1220.82|1219.02|1223.8|1222|1219.33|1217.53|0
1645004100000|2022-02-16 09:35:00|1220.94|1219.14|1220.82|1219.02|1221.44|1219.64|1218.58|1216.78|0
1645004400000|2022-02-16 09:40:00|1220.57|1218.77|1216.84|1215.04|1221.44|1219.64|1216.84|1215.04|0
1645004700000|2022-02-16 09:45:00|1217.34|1215.54|1217.96|1216.16|1218.33|1216.53|1216.6|1214.8|0
1645005000000|2022-02-16 09:50:00|1217.84|1216.04|1218.33|1216.53|1220.07|1218.27|1217.34|1215.54|0
1645005300000|2022-02-16 09:55:00|1218.09|1216.29|1215.1|1213.3|1218.7|1216.9|1213.73|1211.93|0
1645005600000|2022-02-16 10:00:00|1214.61|1212.81|1212.74|1210.94|1214.86|1213.06|1207.66|1205.86|0
1645005900000|2022-02-16 10:05:00|1212.87|1211.07|1213.12|1211.32|1214.11|1212.31|1210.88|1209.08|0
1645006200000|2022-02-16 10:10:00|1213.37|1211.57|1215.35|1213.55|1215.85|1214.05|1212.49|1210.69|0
1645006500000|2022-02-16 10:15:00|1215.6|1213.8|1210.88|1209.08|1216.1|1214.3|1210.01|1208.21|0
1645006800000|2022-02-16 10:20:00|1210.63|1208.83|1203.43|1201.63|1211.13|1209.33|1202.44|1200.64|0
1645007100000|2022-02-16 10:25:00|1203.18|1201.38|1206.91|1205.11|1207.9|1206.1|1202.69|1200.89|0
1645007400000|2022-02-16 10:30:00|1206.28|1204.48|1209.47|1207.67|1209.6|1207.8|1205.17|1203.37|0
1645007700000|2022-02-16 10:35:00|1209.54|1207.74|1207.81|1206.01|1209.67|1207.87|1206.94|1205.14|0
1645008000000|2022-02-16 10:40:00|1207.94|1206.14|1210.17|1208.37|1210.78|1208.98|1207.94|1206.14|0
1645008300000|2022-02-16 10:45:00|1210.42|1208.62|1210.54|1208.74|1211.16|1209.36|1208.68|1206.88|0
1645008600000|2022-02-16 10:50:00|1210.29|1208.49|1211.66|1209.86|1212.4|1210.6|1210.29|1208.49|0
1645008900000|2022-02-16 10:55:00|1211.91|1210.11|1212.02|1210.22|1213.64|1211.84|1211.41|1209.61|0
1645009200000|2022-02-16 11:00:00|1212.15|1210.35|1212.4|1210.6|1215.38|1213.58|1211.28|1209.48|0
1645009500000|2022-02-16 11:05:00|1212.27|1210.47|1212.02|1210.22|1214.14|1212.34|1211.9|1210.1|0
1645009800000|2022-02-16 11:10:00|1211.9|1210.1|1208.43|1206.63|1211.9|1210.1|1208.43|1206.63|0
1645010100000|2022-02-16 11:15:00|1208.55|1206.75|1209.42|1207.62|1211.16|1209.36|1208.55|1206.75|0
1645010400000|2022-02-16 11:20:00|1209.54|1207.74|1209.42|1207.62|1210.66|1208.86|1209.04|1207.24|0
1645010700000|2022-02-16 11:25:00|1209.67|1207.87|1210.16|1208.36|1210.66|1208.86|1206.94|1205.14|0
1645011000000|2022-02-16 11:30:00|1209.91|1208.11|1212.4|1210.6|1213.64|1211.84|1208.92|1207.12|0
1645011300000|2022-02-16 11:35:00|1212.15|1210.35|1214.13|1212.33|1214.13|1212.33|1210.91|1209.11|0
1645011600000|2022-02-16 11:40:00|1214.88|1213.08|1213.64|1211.84|1214.88|1213.08|1212.64|1210.84|0
1645011900000|2022-02-16 11:45:00|1213.51|1211.71|1213.39|1211.59|1214.63|1212.83|1213.14|1211.34|0
1645012200000|2022-02-16 11:50:00|1213.51|1211.71|1211.52|1209.72|1213.88|1212.08|1211.4|1209.6|0
1645012500000|2022-02-16 11:55:00|1211.4|1209.6|1213.01|1211.21|1215.62|1213.82|1211.4|1209.6|0
1645012800000|2022-02-16 12:00:00|1212.64|1210.84|1216.61|1214.81|1216.61|1214.81|1212.39|1210.59|0
1645013100000|2022-02-16 12:05:00|1216.37|1214.57|1214.63|1212.83|1216.37|1214.57|1214.63|1212.83|0
1645013400000|2022-02-16 12:10:00|1213.14|1211.34|1215.62|1213.82|1215.74|1213.94|1211.9|1210.1|0
1645013700000|2022-02-16 12:15:00|1215.37|1213.57|1213.75|1211.95|1215.37|1213.57|1212.39|1210.59|0
1645014000000|2022-02-16 12:20:00|1213.88|1212.08|1212.89|1211.09|1214.63|1212.83|1212.39|1210.59|0
1645014300000|2022-02-16 12:25:00|1213.38|1211.58|1214.62|1212.82|1215.87|1214.07|1212.89|1211.09|0
1645014600000|2022-02-16 12:30:00|1213.63|1211.83|1210.9|1209.1|1214.13|1212.33|1210.4|1208.6|0
1645014900000|2022-02-16 12:35:00|1211.15|1209.35|1205.69|1203.89|1211.15|1209.35|1204.94|1203.14|0
1645015200000|2022-02-16 12:40:00|1205.44|1203.64|1205.93|1204.13|1206.93|1205.13|1203.45|1201.65|0
1645015500000|2022-02-16 12:45:00|1205.68|1203.88|1207.67|1205.87|1207.92|1206.12|1205.19|1203.39|0
1645015800000|2022-02-16 12:50:00|1207.92|1206.12|1205.68|1203.88|1209.16|1207.36|1205.68|1203.88|0
1645016100000|2022-02-16 12:55:00|1205.93|1204.13|1206.92|1205.12|1207.17|1205.37|1203.45|1201.65|0
1645016400000|2022-02-16 13:00:00|1207.42|1205.62|1208.66|1206.86|1208.66|1206.86|1206.68|1204.88|0
1645016700000|2022-02-16 13:05:00|1208.91|1207.11|1205.43|1203.63|1208.91|1207.11|1204.94|1203.14|0
1645017000000|2022-02-16 13:10:00|1205.68|1203.88|1207.42|1205.62|1207.92|1206.12|1204.44|1202.64|0
1645017300000|2022-02-16 13:15:00|1207.79|1205.99|1208.91|1207.11|1209.4|1207.6|1207.17|1205.37|0
1645017600000|2022-02-16 13:20:00|1208.66|1206.86|1210.15|1208.35|1210.4|1208.6|1208.41|1206.61|0
1645017900000|2022-02-16 13:25:00|1210.02|1208.22|1207.78|1205.98|1211.14|1209.34|1207.66|1205.86|0
1645018200000|2022-02-16 13:30:00|1207.66|1205.86|1212.38|1210.58|1213.87|1212.07|1204.56|1202.76|0
1645018500000|2022-02-16 13:35:00|1212.25|1210.45|1213.49|1211.69|1216.35|1214.55|1210.89|1209.09|0
1645018800000|2022-02-16 13:40:00|1213.37|1211.57|1211.57|1209.77|1213.74|1211.94|1211.33|1209.53|0
1645019100000|2022-02-16 13:45:00|1211.44|1209.64|1203.76|1201.96|1212.32|1210.52|1203.15|1201.35|0
1645019400000|2022-02-16 13:50:00|1203.89|1202.09|1201.41|1199.61|1204.38|1202.58|1198.93|1197.13|0
1645019700000|2022-02-16 13:55:00|1201.16|1199.36|1199.21|1197.41|1201.16|1199.36|1196.99|1195.19|0
1645020000000|2022-02-16 14:00:00|1199.46|1197.66|1198.72|1196.92|1199.71|1197.91|1195.5|1193.7|0
1645020300000|2022-02-16 14:05:00|1198.22|1196.42|1194.75|1192.95|1199.21|1197.41|1193.52|1191.72|0
1645020600000|2022-02-16 14:10:00|1195|1193.2|1193.83|1192.03|1195|1193.2|1193.02|1191.22|0
1645020900000|2022-02-16 14:15:00|1194.07|1192.27|1196.3|1194.5|1197.05|1195.25|1193.95|1192.15|0
1645021200000|2022-02-16 14:20:00|1196.55|1194.75|1196.05|1194.25|1196.55|1194.75|1193.33|1191.53|0
1645021500000|2022-02-16 14:25:00|1195.81|1194.01|1196.3|1194.5|1198.78|1196.98|1195.06|1193.26|0
1645021800000|2022-02-16 14:30:00|1196.8|1195|1201.5|1199.7|1204.47|1202.67|1196.8|1195|0
1645022100000|2022-02-16 14:35:00|1200.01|1198.21|1199.77|1197.97|1201.5|1199.7|1197.78|1195.98|0
1645022400000|2022-02-16 14:40:00|1198.78|1196.98|1195.31|1193.51|1200.26|1198.46|1195.31|1193.51|0
1645022700000|2022-02-16 14:45:00|1195.55|1193.75|1196.42|1194.62|1202.74|1200.94|1194.81|1193.01|0
1645023000000|2022-02-16 14:50:00|1195.55|1193.75|1184.23|1182.43|1195.55|1193.75|1181.26|1179.46|0
1645023300000|2022-02-16 14:55:00|1185.72|1183.92|1184.36|1182.56|1186.46|1184.66|1182.01|1180.21|0
1645023600000|2022-02-16 15:00:00|1184.48|1182.68|1186.09|1184.29|1189.06|1187.26|1180.4|1178.6|0
1645023900000|2022-02-16 15:05:00|1186.34|1184.54|1186.59|1184.79|1189.06|1187.26|1184.86|1183.06|0
1645024200000|2022-02-16 15:10:00|1186.34|1184.54|1186.27|1184.47|1190.48|1188.68|1183.86|1182.06|0
1645024500000|2022-02-16 15:15:00|1186.03|1184.23|1182.56|1180.76|1186.89|1185.09|1179.34|1177.54|0
1645024800000|2022-02-16 15:20:00|1182.06|1180.26|1186.52|1184.72|1187.26|1185.46|1180.94|1179.14|0
1645025100000|2022-02-16 15:25:00|1187.02|1185.22|1189.24|1187.44|1189.49|1187.69|1185.03|1183.23|0
1645025400000|2022-02-16 15:30:00|1189.49|1187.69|1189.74|1187.94|1189.74|1187.94|1186.02|1184.22|0
1645025700000|2022-02-16 15:35:00|1189.49|1187.69|1189.49|1187.69|1191.97|1190.17|1187.76|1185.96|0
1645026000000|2022-02-16 15:40:00|1188.75|1186.95|1190.48|1188.68|1190.48|1188.68|1185.28|1183.48|0
1645026300000|2022-02-16 15:45:00|1190.23|1188.43|1187.69|1185.89|1191.47|1189.67|1186.95|1185.15|0
1645026600000|2022-02-16 15:50:00|1187.44|1185.64|1190.17|1188.37|1191.9|1190.1|1187.44|1185.64|0
1645026900000|2022-02-16 15:55:00|1189.92|1188.12|1186.45|1184.65|1189.92|1188.12|1184.72|1182.92|0
1645027200000|2022-02-16 16:00:00|1187.19|1185.39|1189.92|1188.12|1190.28|1188.48|1185.95|1184.15|0
1645027500000|2022-02-16 16:05:00|1189.67|1187.87|1191.9|1190.1|1193.39|1191.59|1185.71|1183.91|0
1645027800000|2022-02-16 16:10:00|1191.65|1189.85|1189.67|1187.87|1192.39|1190.59|1189.42|1187.62|0
1645028100000|2022-02-16 16:15:00|1190.16|1188.36|1185.7|1183.9|1193.14|1191.34|1185.7|1183.9|0
1645028400000|2022-02-16 16:20:00|1185.95|1184.15|1189.29|1187.49|1189.42|1187.62|1184.22|1182.42|0
1645028700000|2022-02-16 16:25:00|1189.17|1187.37|1192.89|1191.09|1193.63|1191.83|1188.68|1186.88|0
1645029000000|2022-02-16 16:30:00|1193.13|1191.33|1190.41|1188.61|1193.13|1191.33|1189.91|1188.11|0
1645029300000|2022-02-16 16:35:00|1190.16|1188.36|1190.66|1188.86|1192.89|1191.09|1189.42|1187.62|0
1645029600000|2022-02-16 16:40:00|1190.9|1189.1|1188.42|1186.62|1191.89|1190.09|1186.31|1184.51|0
1645029900000|2022-02-16 16:45:00|1188.67|1186.87|1190.16|1188.36|1190.16|1188.36|1187.68|1185.88|0
1645030200000|2022-02-16 16:50:00|1189.91|1188.11|1190.4|1188.6|1192.14|1190.34|1189.66|1187.86|0
1645030500000|2022-02-16 16:55:00|1189.91|1188.11|1192.14|1190.34|1193.63|1191.83|1189.91|1188.11|0
1645030800000|2022-02-16 17:00:00|1192.63|1190.83|1193.54|1191.74|1195.77|1193.97|1191.4|1189.6|0
1645031100000|2022-02-16 17:05:00|1193.78|1191.98|1192.54|1190.74|1195.27|1193.47|1192.3|1190.5|0
1645031400000|2022-02-16 17:10:00|1192.3|1190.5|1191.3|1189.5|1193.29|1191.49|1190.31|1188.51|0
1645031700000|2022-02-16 17:15:00|1191.55|1189.75|1190.31|1188.51|1192.05|1190.25|1189.32|1187.52|0
1645032000000|2022-02-16 17:20:00|1190.81|1189.01|1190.56|1188.76|1191.55|1189.75|1189.32|1187.52|0
1645032300000|2022-02-16 17:25:00|1190.31|1188.51|1189.32|1187.52|1192.04|1190.24|1189.07|1187.27|0
1645032600000|2022-02-16 17:30:00|1189.07|1187.27|1177.42|1175.62|1189.07|1187.27|1176.18|1174.38|0
1645032900000|2022-02-16 17:35:00|1177.18|1175.38|1182.36|1180.56|1182.61|1180.81|1176.18|1174.38|0
1645033200000|2022-02-16 17:40:00|1182.61|1180.81|1184.34|1182.54|1185.58|1183.78|1182.61|1180.81|0
1645033500000|2022-02-16 17:45:00|1184.84|1183.04|1185.7|1183.9|1186.82|1185.02|1183.85|1182.05|0
1645033800000|2022-02-16 17:50:00|1186.08|1184.28|1186.54|1184.74|1188.28|1186.48|1184.59|1182.79|0
1645034100000|2022-02-16 17:55:00|1186.29|1184.49|1185.27|1183.47|1187.53|1185.73|1184.81|1183.01|0
1645034400000|2022-02-16 18:00:00|1185.03|1183.23|1182.3|1180.5|1186.26|1184.46|1181.55|1179.75|0
1645034700000|2022-02-16 18:05:00|1182.55|1180.75|1185.27|1183.47|1186.26|1184.46|1181.8|1180|0
1645035000000|2022-02-16 18:10:00|1185.52|1183.72|1186.26|1184.46|1186.38|1184.58|1184.03|1182.23|0
1645035300000|2022-02-16 18:15:00|1186.38|1184.58|1186.26|1184.46|1187.25|1185.45|1185.52|1183.72|0
1645035600000|2022-02-16 18:20:00|1186.51|1184.71|1187.75|1185.95|1189.73|1187.93|1185.52|1183.72|0
1645035900000|2022-02-16 18:25:00|1188|1186.2|1187|1185.2|1188|1186.2|1185.52|1183.72|0
1645036200000|2022-02-16 18:30:00|1186.51|1184.71|1184.77|1182.97|1186.51|1184.71|1183.53|1181.73|0
1645036500000|2022-02-16 18:35:00|1185.02|1183.22|1185.27|1183.47|1187.25|1185.45|1184.28|1182.48|0
1645036800000|2022-02-16 18:40:00|1185.02|1183.22|1183.04|1181.24|1185.02|1183.22|1182.04|1180.24|0
1645037100000|2022-02-16 18:45:00|1183.28|1181.48|1184.27|1182.47|1185.76|1183.96|1182.79|1180.99|0
1645037400000|2022-02-16 18:50:00|1184.77|1182.97|1186.75|1184.95|1187.74|1185.94|1184.77|1182.97|0
1645037700000|2022-02-16 18:55:00|1186.5|1184.7|1185.38|1183.58|1187.12|1185.32|1181.17|1179.37|0
1645038000000|2022-02-16 19:00:00|1185.76|1183.96|1193.23|1191.43|1202.24|1200.44|1176.84|1175.04|0
1645038300000|2022-02-16 19:05:00|1193.84|1192.04|1198.3|1196.5|1204.88|1203.08|1190.25|1188.45|0
1645038600000|2022-02-16 19:10:00|1198.93|1197.13|1194.91|1193.11|1200.7|1198.9|1192.4|1190.6|0
1645038900000|2022-02-16 19:15:00|1194.04|1192.24|1202.35|1200.55|1204.95|1203.15|1194.04|1192.24|0
1645039200000|2022-02-16 19:20:00|1202.85|1201.05|1217.89|1216.09|1218.14|1216.34|1201.11|1199.31|0
1645039500000|2022-02-16 19:25:00|1218.38|1216.58|1217.64|1215.84|1218.63|1216.83|1215.16|1213.36|0
1645039800000|2022-02-16 19:30:00|1220.87|1219.07|1219.41|1217.61|1227.6|1225.8|1219.41|1217.61|0
1645040100000|2022-02-16 19:35:00|1220.15|1218.35|1217.17|1215.37|1221.39|1219.59|1213.2|1211.4|0
1645040400000|2022-02-16 19:40:00|1216.92|1215.12|1214.56|1212.76|1217.92|1216.12|1211.21|1209.41|0
1645040700000|2022-02-16 19:45:00|1214.06|1212.26|1211.21|1209.41|1217.17|1215.37|1209.23|1207.43|0
1645041000000|2022-02-16 19:50:00|1210.96|1209.16|1214.44|1212.64|1216.18|1214.38|1209.97|1208.17|0
1645041300000|2022-02-16 19:55:00|1214.69|1212.89|1221.89|1220.09|1221.89|1220.09|1214.19|1212.39|0
1645041600000|2022-02-16 20:00:00|1222.5|1220.7|1231.82|1230.02|1232.56|1230.76|1219.65|1217.85|0
1645041900000|2022-02-16 20:05:00|1231.57|1229.77|1228.59|1226.79|1231.57|1229.77|1227.6|1225.8|0
1645042200000|2022-02-16 20:10:00|1229.09|1227.29|1225.36|1223.56|1229.34|1227.54|1223.37|1221.57|0
1645042500000|2022-02-16 20:15:00|1225.86|1224.06|1228.23|1226.43|1228.23|1226.43|1223.37|1221.57|0
1645042800000|2022-02-16 20:20:00|1227.48|1225.68|1225.49|1223.69|1228.23|1226.43|1222.01|1220.21|0
1645043100000|2022-02-16 20:25:00|1225.24|1223.44|1230.28|1228.48|1230.4|1228.6|1225.24|1223.44|0
1645043400000|2022-02-16 20:30:00|1229.79|1227.99|1224.32|1222.52|1230.78|1228.98|1221.09|1219.29|0
1645043700000|2022-02-16 20:35:00|1224.07|1222.27|1229.81|1228.01|1230.17|1228.37|1223.08|1221.28|0
1645044000000|2022-02-16 20:40:00|1228.81|1227.01|1227.94|1226.14|1230.8|1229|1227.57|1225.77|0
1645044300000|2022-02-16 20:45:00|1228.32|1226.52|1231.79|1229.99|1232.04|1230.24|1225.09|1223.29|0
1645044600000|2022-02-16 20:50:00|1234.28|1232.48|1224.59|1222.79|1236.38|1234.58|1224.59|1222.79|0
1645044900000|2022-02-16 20:55:00|1225.45|1223.65|1222.11|1220.31|1225.45|1223.65|1219.37|1217.57|0
1645045200000|2022-02-16 21:00:00|1223.35|1221.55|1219.12|1217.32|1223.35|1221.55|1217.88|1216.08|0
1645045500000|2022-02-16 21:05:00|1218.88|1217.08|1218.38|1216.58|1219.87|1218.07|1217.63|1215.83|0
1645045800000|2022-02-16 21:10:00|1218.13|1216.33|1217.88|1216.08|1220.37|1218.57|1217.63|1215.83|0
1645046100000|2022-02-16 21:15:00|1219.32|1217.12|1219.57|1217.37|1220.56|1218.36|1219.07|1216.87|0
1645046400000|2022-02-16 21:20:00|1219.69|1217.49|1219.69|1217.49|1223.79|1221.59|1216.34|1214.14|0
1645046700000|2022-02-16 21:25:00|1219.57|1217.37|1219.94|1217.74|1221.31|1219.11|1218.33|1216.13|0
1645047000000|2022-02-16 21:30:00|1220.07|1217.87|1220.07|1217.87|1222.05|1219.85|1219.32|1217.12|0
1645047300000|2022-02-16 21:35:00|1219.82|1217.62|1219.32|1217.12|1220.56|1218.36|1219.32|1217.12|0
1645047600000|2022-02-16 21:40:00|1219.82|1217.62|1218.33|1216.13|1220.06|1217.86|1218.33|1216.13|0
1645047900000|2022-02-16 21:45:00|1218.57|1216.37|1217.08|1214.88|1218.57|1216.37|1217.08|1214.88|0
1645048200000|2022-02-16 21:50:00|1217.7|1215.5|1216.83|1214.63|1218.08|1215.88|1216.34|1214.14|0
1645048500000|2022-02-16 21:55:00|1217.08|1214.88|1217.7|1215.5|1218.08|1215.88|1216.71|1214.51|0
1645048800000|2022-02-16 22:00:00|1217.63|1215.43|1217.81|1215.61|1217.92|1215.72|1217.23|1215.03|0
1645049100000|2022-02-16 22:05:00|1217.7|1215.5|1217.88|1215.68|1217.92|1215.72|1217.63|1215.43|0
1645049400000|2022-02-16 22:10:00|1217.63|1215.43|1217.52|1215.32|1218.13|1215.93|1217.45|1215.25|0
1645049700000|2022-02-16 22:15:00|1217.63|1215.43|1218.17|1215.97|1218.17|1215.97|1217.63|1215.43|0
1645050000000|2022-02-16 22:20:00|1218.31|1216.11|1219.32|1217.12|1219.32|1217.12|1218.31|1216.11|0
1645050300000|2022-02-16 22:25:00|1219.39|1217.19|1219.9|1217.7|1220.37|1218.17|1219.32|1217.12|0
1645050600000|2022-02-16 22:30:00|1219.94|1217.74|1219.79|1217.59|1220.23|1218.03|1219.24|1217.04|0
1645050900000|2022-02-16 22:35:00|1219.83|1217.63|1219.86|1217.66|1220.05|1217.85|1219.72|1217.52|0
1645051200000|2022-02-16 22:40:00|1219.9|1217.7|1218.95|1216.75|1219.9|1217.7|1218.71|1216.51|0
1645051500000|2022-02-16 22:45:00|1218.99|1216.79|1217.87|1215.67|1218.99|1216.79|1217.84|1215.64|0
1645051800000|2022-02-16 22:50:00|1217.8|1215.6|1219.32|1217.12|1219.32|1217.12|1217.51|1215.31|0
1645052100000|2022-02-16 22:55:00|1219.06|1216.86|1217.91|1215.71|1219.06|1216.86|1217.29|1215.09|0
1645052400000|2022-02-16 23:00:00|1218.44|1216.24|1222.04|1219.84|1222.41|1220.21|1218.19|1215.99|0
1645052700000|2022-02-16 23:05:00|1222.16|1219.96|1223.03|1220.83|1223.65|1221.45|1222.04|1219.84|0
1645053000000|2022-02-16 23:10:00|1223.28|1221.08|1223.53|1221.33|1224.03|1221.83|1222.54|1220.34|0
1645053300000|2022-02-16 23:15:00|1223.65|1221.45|1223.28|1221.08|1223.78|1221.58|1221.05|1218.85|0
1645053600000|2022-02-16 23:20:00|1223.4|1221.2|1223.78|1221.58|1224.27|1222.07|1222.78|1220.58|0
1645053900000|2022-02-16 23:25:00|1224.03|1221.83|1225.63|1223.43|1225.76|1223.56|1224.03|1221.83|0
1645054200000|2022-02-16 23:30:00|1226.01|1223.81|1225.51|1223.31|1226.26|1224.06|1225.02|1222.82|0
1645054500000|2022-02-16 23:35:00|1225.02|1222.82|1226.51|1224.31|1227|1224.8|1224.77|1222.57|0
1645054800000|2022-02-16 23:40:00|1226.26|1224.06|1217.32|1215.12|1226.63|1224.43|1217.07|1214.87|0
1645055100000|2022-02-16 23:45:00|1216.82|1214.62|1214.34|1212.14|1217.57|1215.37|1214.09|1211.89|0
1645055400000|2022-02-16 23:50:00|1214.09|1211.89|1214.58|1212.38|1215.83|1213.63|1213.1|1210.9|0
1645055700000|2022-02-16 23:55:00|1214.83|1212.63|1214.09|1211.89|1215.08|1212.88|1212.85|1210.65|0
1645056000000|2022-02-17 00:00:00|1213.84|1211.64|1212.72|1210.52|1214.58|1212.38|1212.6|1210.4|0
1645056300000|2022-02-17 00:05:00|1212.85|1210.65|1212.35|1210.15|1213.59|1211.39|1212.1|1209.9|0
1645056600000|2022-02-17 00:10:00|1212.1|1209.9|1212.35|1210.15|1213.84|1211.64|1212.1|1209.9|0
1645056900000|2022-02-17 00:15:00|1212.22|1210.02|1211.85|1209.65|1212.84|1210.64|1211.35|1209.15|0
1645057200000|2022-02-17 00:20:00|1211.97|1209.77|1212.35|1210.15|1212.59|1210.39|1211.35|1209.15|0
1645057500000|2022-02-17 00:25:00|1212.1|1209.9|1213.09|1210.89|1213.59|1211.39|1212.1|1209.9|0
1645057800000|2022-02-17 00:30:00|1213.21|1211.01|1214.58|1212.38|1215.08|1212.88|1213.09|1210.89|0
1645058100000|2022-02-17 00:35:00|1214.83|1212.63|1214.08|1211.88|1216.57|1214.37|1214.08|1211.88|0
1645058400000|2022-02-17 00:40:00|1214.33|1212.13|1213.58|1211.38|1214.58|1212.38|1212.84|1210.64|0
1645058700000|2022-02-17 00:45:00|1213.34|1211.14|1214.58|1212.38|1215.32|1213.12|1212.34|1210.14|0
1645059000000|2022-02-17 00:50:00|1214.7|1212.5|1212.84|1210.64|1214.83|1212.63|1212.84|1210.64|0
1645059300000|2022-02-17 00:55:00|1212.96|1210.76|1214.33|1212.13|1214.58|1212.38|1212.96|1210.76|0
1645059600000|2022-02-17 01:00:00|1214.58|1212.38|1214.33|1212.13|1215.32|1213.12|1213.58|1211.38|0
1645059900000|2022-02-17 01:05:00|1214.2|1212|1213.33|1211.13|1214.58|1212.38|1213.08|1210.88|0
1645060200000|2022-02-17 01:10:00|1213.58|1211.38|1215.07|1212.87|1215.07|1212.87|1213.33|1211.13|0
1645060500000|2022-02-17 01:15:00|1215.82|1213.62|1215.07|1212.87|1215.82|1213.62|1213.58|1211.38|0
1645060800000|2022-02-17 01:20:00|1215.32|1213.12|1215.32|1213.12|1215.57|1213.37|1214.69|1212.49|0
1645061100000|2022-02-17 01:25:00|1215.44|1213.24|1217.06|1214.86|1217.8|1215.6|1215.07|1212.87|0
1645061400000|2022-02-17 01:30:00|1216.81|1214.61|1216.18|1213.98|1217.06|1214.86|1215.56|1213.36|0
1645061700000|2022-02-17 01:35:00|1216.06|1213.86|1216.81|1214.61|1216.81|1214.61|1215.56|1213.36|0
1645062000000|2022-02-17 01:40:00|1216.56|1214.36|1215.81|1213.61|1216.81|1214.61|1215.81|1213.61|0
1645062300000|2022-02-17 01:45:00|1216.06|1213.86|1214.57|1212.37|1216.31|1214.11|1213.33|1211.13|0
1645062600000|2022-02-17 01:50:00|1214.82|1212.62|1214.94|1212.74|1214.94|1212.74|1212.95|1210.75|0
1645062900000|2022-02-17 01:55:00|1214.82|1212.62|1214.82|1212.62|1215.31|1213.11|1214.32|1212.12|0
1645063200000|2022-02-17 02:00:00|1214.57|1212.37|1218.04|1215.84|1218.54|1216.34|1214.57|1212.37|0
1645063500000|2022-02-17 02:05:00|1218.79|1216.59|1217.3|1215.1|1218.79|1216.59|1216.55|1214.35|0
1645063800000|2022-02-17 02:10:00|1217.05|1214.85|1218.79|1216.59|1219.53|1217.33|1217.05|1214.85|0
1645064100000|2022-02-17 02:15:00|1219.04|1216.84|1219.04|1216.84|1219.65|1217.45|1218.29|1216.09|0
1645064400000|2022-02-17 02:20:00|1219.28|1217.08|1218.54|1216.34|1219.28|1217.08|1218.04|1215.84|0
1645064700000|2022-02-17 02:25:00|1218.29|1216.09|1218.54|1216.34|1219.04|1216.84|1218.29|1216.09|0
1645065000000|2022-02-17 02:30:00|1218.66|1216.46|1218.04|1215.84|1218.79|1216.59|1217.41|1215.21|0
1645065300000|2022-02-17 02:35:00|1218.16|1215.96|1218.41|1216.21|1219.03|1216.83|1217.79|1215.59|0
1645065600000|2022-02-17 02:40:00|1218.54|1216.34|1218.29|1216.09|1219.53|1217.33|1218.29|1216.09|0
1645065900000|2022-02-17 02:45:00|1218.16|1215.96|1218.04|1215.84|1218.78|1216.58|1217.54|1215.34|0
1645066200000|2022-02-17 02:50:00|1217.91|1215.71|1219.03|1216.83|1219.28|1217.08|1217.79|1215.59|0
1645066500000|2022-02-17 02:55:00|1219.15|1216.95|1219.53|1217.33|1219.78|1217.58|1219.03|1216.83|0
1645066800000|2022-02-17 03:00:00|1219.78|1217.58|1219.03|1216.83|1219.78|1217.58|1218.78|1216.58|0
1645067100000|2022-02-17 03:05:00|1219.28|1217.08|1219.77|1217.57|1219.77|1217.57|1218.78|1216.58|0
1645067400000|2022-02-17 03:10:00|1219.89|1217.69|1220.02|1217.82|1220.27|1218.07|1219.77|1217.57|0
1645067700000|2022-02-17 03:15:00|1219.89|1217.69|1220.02|1217.82|1220.27|1218.07|1219.53|1217.33|0
1645068000000|2022-02-17 03:20:00|1219.77|1217.57|1219.03|1216.83|1219.77|1217.57|1218.78|1216.58|0
1645068300000|2022-02-17 03:25:00|1219.28|1217.08|1219.52|1217.32|1219.52|1217.32|1219.03|1216.83|0
1645068600000|2022-02-17 03:30:00|1219.77|1217.57|1218.28|1216.08|1220.02|1217.82|1218.28|1216.08|0
1645068900000|2022-02-17 03:35:00|1218.03|1215.83|1219.03|1216.83|1219.27|1217.07|1218.03|1215.83|0
1645069200000|2022-02-17 03:40:00|1219.27|1217.07|1219.14|1216.94|1219.77|1217.57|1219.14|1216.94|0
1645069500000|2022-02-17 03:45:00|1219.27|1217.07|1216.54|1214.34|1219.27|1217.07|1216.54|1214.34|0
1645069800000|2022-02-17 03:50:00|1216.79|1214.59|1212.57|1210.37|1217.29|1215.09|1212.57|1210.37|0
1645070100000|2022-02-17 03:55:00|1210.83|1208.63|1202.79|1200.59|1210.83|1208.63|1202.64|1200.44|0
1645070400000|2022-02-17 04:00:00|1200.56|1198.36|1190.95|1187.87|1200.56|1198.36|1190.83|1187.75|0
1645070700000|2022-02-17 04:05:00|1190.58|1187.5|1195.79|1192.71|1196.78|1193.7|1189.59|1186.51|0
1645071000000|2022-02-17 04:10:00|1195.66|1192.58|1200.12|1197.04|1205.83|1202.75|1193.8|1190.72|0
1645071300000|2022-02-17 04:15:00|1199.87|1196.79|1198.13|1195.05|1200|1196.92|1195.65|1192.57|0
1645071600000|2022-02-17 04:20:00|1197.5|1194.42|1199.61|1196.53|1201.1|1198.02|1196.39|1193.31|0
1645071900000|2022-02-17 04:25:00|1199.49|1196.41|1199.67|1197.47|1200.66|1198.46|1198.62|1195.54|0
1645072200000|2022-02-17 04:30:00|1199.92|1197.72|1201.4|1199.2|1205.13|1202.93|1198.93|1196.73|0
1645072500000|2022-02-17 04:35:00|1201.52|1199.32|1198.92|1196.72|1201.9|1199.7|1198.3|1196.1|0
1645072800000|2022-02-17 04:40:00|1199.04|1196.84|1199.39|1197.19|1201.87|1199.67|1198.4|1196.2|0
1645073100000|2022-02-17 04:45:00|1199.64|1197.44|1198.15|1195.95|1201.38|1199.18|1198.15|1195.95|0
1645073400000|2022-02-17 04:50:00|1197.66|1195.46|1196.17|1193.97|1200.38|1198.18|1195.92|1193.72|0
1645073700000|2022-02-17 04:55:00|1195.92|1193.72|1195.67|1193.47|1197.65|1195.45|1195.67|1193.47|0
1645074000000|2022-02-17 05:00:00|1195.17|1192.97|1195.42|1193.22|1197.4|1195.2|1193.93|1191.73|0
1645074300000|2022-02-17 05:05:00|1195.54|1193.34|1201.87|1199.67|1205.34|1203.14|1194.68|1192.48|0
1645074600000|2022-02-17 05:10:00|1201.62|1199.42|1200.5|1198.3|1203.47|1201.27|1199.64|1197.44|0
1645074900000|2022-02-17 05:15:00|1200.63|1198.43|1203.38|1201.18|1204.62|1202.42|1200.38|1198.18|0
1645075200000|2022-02-17 05:20:00|1203.25|1201.05|1203.88|1201.68|1205.86|1203.66|1203|1200.8|0
1645075500000|2022-02-17 05:25:00|1204.37|1202.17|1204.81|1202.61|1205.34|1203.14|1203.38|1201.18|0
1645075800000|2022-02-17 05:30:00|1204.57|1202.37|1207.27|1205.07|1207.54|1205.34|1203.33|1201.13|0
1645076100000|2022-02-17 05:35:00|1207.02|1204.82|1205.4|1203.2|1208.01|1205.81|1204.29|1202.09|0
1645076400000|2022-02-17 05:40:00|1205.53|1203.33|1204.29|1202.09|1206.89|1204.69|1203.79|1201.59|0
1645076700000|2022-02-17 05:45:00|1204.04|1201.84|1201.06|1198.86|1204.29|1202.09|1200.82|1198.62|0
1645077000000|2022-02-17 05:50:00|1201.18|1198.98|1201.31|1199.11|1202.55|1200.35|1199.82|1197.62|0
1645077300000|2022-02-17 05:55:00|1201.06|1198.86|1203.54|1201.34|1203.54|1201.34|1200.81|1198.61|0
1645077600000|2022-02-17 06:00:00|1202.17|1199.97|1202.42|1200.22|1205.15|1202.95|1199.82|1197.62|0
1645077900000|2022-02-17 06:05:00|1201.56|1199.36|1199.99|1197.79|1201.81|1199.61|1199.08|1196.88|0
1645078200000|2022-02-17 06:10:00|1200.12|1197.92|1197.89|1195.69|1200.12|1197.92|1197.15|1194.95|0
1645078500000|2022-02-17 06:15:00|1197.76|1195.56|1201.36|1199.16|1201.48|1199.28|1197.76|1195.56|0
1645078800000|2022-02-17 06:20:00|1200.62|1198.42|1200.02|1197.82|1202.35|1200.15|1199.65|1197.45|0
1645079100000|2022-02-17 06:25:00|1199.9|1197.7|1207.59|1205.39|1207.59|1205.39|1198.41|1196.21|0
1645079400000|2022-02-17 06:30:00|1208.58|1206.38|1200.89|1198.69|1209.82|1207.62|1197.42|1195.22|0
1645079700000|2022-02-17 06:35:00|1201.63|1199.43|1201.04|1198.84|1202.13|1199.93|1199.15|1196.95|0
1645080000000|2022-02-17 06:40:00|1201.66|1199.46|1201.41|1199.21|1203.4|1201.2|1201.28|1199.08|0
1645080300000|2022-02-17 06:45:00|1200.79|1198.59|1201.53|1199.33|1204.26|1202.06|1199.18|1196.98|0
1645080600000|2022-02-17 06:50:00|1201.66|1199.46|1203.15|1200.95|1204.39|1202.19|1201.41|1199.21|0
1645080900000|2022-02-17 06:55:00|1203.64|1201.44|1204.14|1201.94|1206.12|1203.92|1203.02|1200.82|0
1645081200000|2022-02-17 07:00:00|1204.01|1201.81|1208.11|1205.91|1209.84|1207.64|1203.64|1201.44|0
1645081500000|2022-02-17 07:05:00|1208.35|1206.15|1207.74|1205.54|1210.59|1208.39|1207.36|1205.16|0
1645081800000|2022-02-17 07:10:00|1207.62|1205.42|1207.37|1205.17|1210.1|1207.9|1205.88|1203.68|0
1645082100000|2022-02-17 07:15:00|1207.12|1204.92|1208.23|1206.03|1209.11|1206.91|1206|1203.8|0
1645082400000|2022-02-17 07:20:00|1207.37|1205.17|1206.38|1204.18|1208.36|1206.16|1205.88|1203.68|0
1645082700000|2022-02-17 07:25:00|1206.63|1204.43|1206|1203.8|1207.62|1205.42|1205.14|1202.94|0
1645083000000|2022-02-17 07:30:00|1205.88|1203.68|1209.1|1206.9|1209.6|1207.4|1204.51|1202.31|0
1645083300000|2022-02-17 07:35:00|1209.47|1207.27|1207.86|1205.66|1209.6|1207.4|1207.73|1205.53|0
1645083600000|2022-02-17 07:40:00|1207.61|1205.41|1209.35|1207.15|1210.09|1207.89|1207.24|1205.04|0
1645083900000|2022-02-17 07:45:00|1209.6|1207.4|1211.47|1209.27|1213.07|1210.87|1209.35|1207.15|0
1645084200000|2022-02-17 07:50:00|1211.34|1209.14|1209.48|1207.28|1211.71|1209.51|1208.74|1206.54|0
1645084500000|2022-02-17 07:55:00|1209.23|1207.03|1210.84|1208.64|1211.22|1209.02|1208.11|1205.91|0
1645084800000|2022-02-17 08:00:00|1211.58|1209.38|1216.38|1214.18|1217.62|1215.42|1211.58|1209.38|0
1645085100000|2022-02-17 08:05:00|1215.93|1214.13|1218.41|1216.61|1218.66|1216.86|1214.44|1212.64|0
1645085400000|2022-02-17 08:10:00|1218.66|1216.86|1215.43|1213.63|1219.65|1217.85|1215.18|1213.38|0
1645085700000|2022-02-17 08:15:00|1215.68|1213.88|1210.72|1208.92|1215.68|1213.88|1209.59|1207.79|0
1645086000000|2022-02-17 08:20:00|1210.22|1208.42|1209.97|1208.17|1212.95|1211.15|1209.23|1207.43|0
1645086300000|2022-02-17 08:25:00|1209.72|1207.92|1197.74|1195.94|1210.96|1209.16|1193.14|1191.34|0
1645086600000|2022-02-17 08:30:00|1196.75|1194.95|1197.49|1195.69|1203.44|1201.64|1196.75|1194.95|0
1645086900000|2022-02-17 08:35:00|1197.86|1196.06|1200.71|1198.91|1201.46|1199.66|1193.03|1191.23|0
1645087200000|2022-02-17 08:40:00|1199.97|1198.17|1199.72|1197.92|1201.71|1199.91|1197.99|1196.19|0
1645087500000|2022-02-17 08:45:00|1199.23|1197.43|1196|1194.2|1200.22|1198.42|1189.92|1188.12|0
1645087800000|2022-02-17 08:50:00|1194.27|1192.47|1198.98|1197.18|1198.98|1197.18|1194.27|1192.47|0
1645088100000|2022-02-17 08:55:00|1198.73|1196.93|1198.48|1196.68|1199.59|1197.79|1197.11|1195.31|0
1645088400000|2022-02-17 09:00:00|1198.6|1196.8|1195.62|1193.82|1202.2|1200.4|1195.26|1193.46|0
1645088700000|2022-02-17 09:05:00|1196.12|1194.32|1196.2|1194|1199.09|1197.29|1195.62|1193.82|0
1645089000000|2022-02-17 09:10:00|1196.69|1194.49|1196.69|1194.49|1198.55|1196.35|1195.7|1193.5|0
1645089300000|2022-02-17 09:15:00|1199.22|1197.42|1202.45|1200.65|1202.45|1200.65|1199.22|1197.42|0
1645089600000|2022-02-17 09:20:00|1202.2|1200.4|1196.61|1194.81|1202.2|1200.4|1195.26|1193.46|0
1645089900000|2022-02-17 09:25:00|1196.69|1194.49|1196.45|1194.25|1198.43|1196.23|1195.45|1193.25|0
1645091700000|2022-02-17 09:55:00|1198.04|1192.64|1198.04|1192.64|1199.28|1193.88|1197.79|1192.39|0
1645092000000|2022-02-17 10:00:00|1197.79|1192.39|1199.15|1193.75|1200.52|1195.12|1196.55|1191.15|0
1645092300000|2022-02-17 10:05:00|1199.28|1193.88|1196.73|1194.93|1199.77|1194.93|1194.87|1192.01|0
1645092600000|2022-02-17 10:10:00|1196.85|1195.05|1200.2|1198.4|1200.2|1198.4|1196.73|1194.93|0
1645092900000|2022-02-17 10:15:00|1199.96|1198.16|1199.71|1197.91|1200.95|1199.15|1198.22|1196.42|0
1645093200000|2022-02-17 10:20:00|1199.21|1197.41|1198.83|1197.03|1200.57|1198.77|1198.47|1196.67|0
1645093500000|2022-02-17 10:25:00|1198.96|1197.16|1199.82|1198.02|1201.19|1199.39|1198.47|1196.67|0
1645093800000|2022-02-17 10:30:00|1199.95|1198.15|1200.94|1199.14|1201.94|1200.14|1199.21|1197.41|0
1645094100000|2022-02-17 10:35:00|1200.7|1198.9|1201.19|1199.39|1201.44|1199.64|1199.46|1197.66|0
1645094400000|2022-02-17 10:40:00|1201.44|1199.64|1202.43|1200.63|1202.68|1200.88|1200.2|1198.4|0
1645094700000|2022-02-17 10:45:00|1201.93|1200.13|1201.79|1199.99|1202.93|1201.13|1200.2|1198.4|0
1645095000000|2022-02-17 10:50:00|1201.55|1199.75|1203.78|1201.98|1204.4|1202.6|1201.55|1199.75|0
1645095300000|2022-02-17 10:55:00|1203.66|1201.86|1200.68|1198.88|1203.66|1201.86|1200.68|1198.88|0
1645095600000|2022-02-17 11:00:00|1200.8|1199|1199.19|1197.39|1201.67|1199.87|1198.2|1196.4|0
1645095900000|2022-02-17 11:05:00|1199.44|1197.64|1197.7|1195.9|1199.44|1197.64|1196.46|1194.66|0
1645096200000|2022-02-17 11:10:00|1197.95|1196.15|1198.57|1196.77|1199.19|1197.39|1196.83|1195.03|0
1645096500000|2022-02-17 11:15:00|1198.45|1196.65|1198.45|1196.65|1198.94|1197.14|1196.21|1194.41|0
1645096800000|2022-02-17 11:20:00|1198.69|1196.89|1197.95|1196.15|1199.93|1198.13|1197.7|1195.9|0
1645097100000|2022-02-17 11:25:00|1198.2|1196.4|1198.07|1196.27|1199.19|1197.39|1197.82|1196.02|0
1645097400000|2022-02-17 11:30:00|1198.2|1196.4|1196.46|1194.66|1198.94|1197.14|1196.21|1194.41|0
1645097700000|2022-02-17 11:35:00|1196.21|1194.41|1199.19|1197.39|1199.19|1197.39|1195.96|1194.16|0
1645098000000|2022-02-17 11:40:00|1199.43|1197.63|1200.43|1198.63|1200.67|1198.87|1198.44|1196.64|0
1645098300000|2022-02-17 11:45:00|1200.3|1198.5|1199.06|1197.26|1200.67|1198.87|1198.69|1196.89|0
1645098600000|2022-02-17 11:50:00|1198.94|1197.14|1197.32|1195.52|1198.94|1197.14|1196.95|1195.15|0
1645098900000|2022-02-17 11:55:00|1197.07|1195.27|1199.68|1197.88|1201.66|1199.86|1196.95|1195.15|0
1645099200000|2022-02-17 12:00:00|1200.42|1198.62|1205.38|1203.58|1207.62|1205.82|1200.42|1198.62|0
1645099500000|2022-02-17 12:05:00|1205.63|1203.83|1206.37|1204.57|1208.36|1206.56|1205.13|1203.33|0
1645099800000|2022-02-17 12:10:00|1206.62|1204.82|1205.75|1203.95|1206.87|1205.07|1204.39|1202.59|0
1645100100000|2022-02-17 12:15:00|1205.13|1203.33|1205.31|1203.51|1206.13|1204.33|1204.81|1203.01|0
1645100400000|2022-02-17 12:20:00|1205.18|1203.38|1205.8|1204|1206.3|1204.5|1204.07|1202.27|0
1645100700000|2022-02-17 12:25:00|1205.56|1203.76|1206.8|1205|1207.04|1205.24|1204.56|1202.76|0
1645101000000|2022-02-17 12:30:00|1207.04|1205.24|1207.29|1205.49|1208.04|1206.24|1205.55|1203.75|0
1645101300000|2022-02-17 12:35:00|1207.04|1205.24|1207.79|1205.99|1208.04|1206.24|1206.05|1204.25|0
1645101600000|2022-02-17 12:40:00|1208.28|1206.48|1210.14|1208.34|1211.51|1209.71|1207.04|1205.24|0
1645101900000|2022-02-17 12:45:00|1209.77|1207.97|1210.96|1209.16|1212.75|1210.95|1209.77|1207.97|0
1645102200000|2022-02-17 12:50:00|1211.21|1209.41|1211.21|1209.41|1212.2|1210.4|1210.46|1208.66|0
1645102500000|2022-02-17 12:55:00|1210.96|1209.16|1210.96|1209.16|1211.71|1209.91|1209.72|1207.92|0
1645102800000|2022-02-17 13:00:00|1211.21|1209.41|1210.96|1209.16|1216.42|1214.62|1210.96|1209.16|0
1645103100000|2022-02-17 13:05:00|1211.46|1209.66|1205.3|1203.5|1211.46|1209.66|1203.26|1201.46|0
1645103400000|2022-02-17 13:10:00|1205.67|1203.87|1201.08|1199.28|1206.05|1204.25|1199.84|1198.04|0
1645103700000|2022-02-17 13:15:00|1201.33|1199.53|1200.17|1198.37|1201.33|1199.53|1197.61|1195.81|0
1645104000000|2022-02-17 13:20:00|1200.42|1198.62|1202.15|1200.35|1202.4|1200.6|1199.43|1197.63|0
1645104300000|2022-02-17 13:25:00|1202.4|1200.6|1201.28|1199.48|1202.9|1201.1|1200.17|1198.37|0
1645104600000|2022-02-17 13:30:00|1201.41|1199.61|1202.77|1200.97|1204.14|1202.34|1200.91|1199.11|0
1645104900000|2022-02-17 13:35:00|1202.4|1200.6|1199.67|1197.87|1203.14|1201.34|1199.67|1197.87|0
1645105200000|2022-02-17 13:40:00|1199.42|1197.62|1190.06|1188.26|1200.17|1198.37|1187.22|1185.42|0
1645105500000|2022-02-17 13:45:00|1189.94|1188.14|1186.03|1184.23|1189.94|1188.14|1185.04|1183.24|0
1645105800000|2022-02-17 13:50:00|1185.79|1183.99|1187.09|1185.29|1189.5|1187.7|1185.29|1183.49|0
1645106100000|2022-02-17 13:55:00|1186.84|1185.04|1186.34|1184.54|1188.57|1186.77|1184.11|1182.31|0
1645106400000|2022-02-17 14:00:00|1186.09|1184.29|1192.98|1191.18|1194.96|1193.16|1185.6|1183.8|0
1645106700000|2022-02-17 14:05:00|1192.73|1190.93|1194.21|1192.41|1194.96|1193.16|1190.86|1189.06|0
1645107000000|2022-02-17 14:10:00|1194.33|1192.53|1196.2|1194.4|1200.41|1198.61|1193.97|1192.17|0
1645107300000|2022-02-17 14:15:00|1196.45|1194.65|1192.48|1190.68|1197.69|1195.89|1192.48|1190.68|0
1645107600000|2022-02-17 14:20:00|1192.73|1190.93|1193.47|1191.67|1195.2|1193.4|1190.74|1188.94|0
1645107900000|2022-02-17 14:25:00|1193.22|1191.42|1188.01|1186.21|1193.72|1191.92|1188.01|1186.21|0
1645108200000|2022-02-17 14:30:00|1188.51|1186.71|1188.13|1186.33|1192.48|1190.68|1184.76|1182.96|0
1645108500000|2022-02-17 14:35:00|1188.48|1186.68|1191.57|1189.77|1191.7|1189.9|1185.01|1183.21|0
1645108800000|2022-02-17 14:40:00|1191.45|1189.65|1186.49|1184.69|1193.69|1191.89|1180.91|1179.11|0
1645109100000|2022-02-17 14:45:00|1187.73|1185.93|1178.4|1176.6|1187.73|1185.93|1174.6|1172.8|0
1645109400000|2022-02-17 14:50:00|1178.9|1177.1|1162.68|1160.88|1178.9|1177.1|1162.68|1160.88|0
1645109700000|2022-02-17 14:55:00|1164.66|1162.86|1164.84|1163.04|1168.06|1166.26|1162.93|1161.13|0
1645110000000|2022-02-17 15:00:00|1164.6|1162.8|1166.58|1164.78|1168.8|1167|1160.14|1158.34|0
1645110300000|2022-02-17 15:05:00|1167.07|1165.27|1166.33|1164.53|1170.04|1168.24|1164.84|1163.04|0
1645110600000|2022-02-17 15:10:00|1166.82|1165.02|1172.76|1170.96|1173.01|1171.21|1165.59|1163.79|0
1645110900000|2022-02-17 15:15:00|1172.39|1170.59|1165.09|1163.29|1172.76|1170.96|1165.09|1163.29|0
1645111200000|2022-02-17 15:20:00|1164.59|1162.79|1161.13|1159.33|1165.09|1163.29|1157.91|1156.11|0
1645111500000|2022-02-17 15:25:00|1161|1159.2|1156.42|1154.62|1161|1159.2|1155.93|1154.13|0
1645111800000|2022-02-17 15:30:00|1156.92|1155.12|1159.82|1158.02|1162.36|1160.56|1154.94|1153.14|0
1645112100000|2022-02-17 15:35:00|1159.57|1157.77|1161.8|1160|1162.05|1160.25|1157.59|1155.79|0
1645112400000|2022-02-17 15:40:00|1161.55|1159.75|1162.05|1160.25|1162.79|1160.99|1158.83|1157.03|0
1645112700000|2022-02-17 15:45:00|1161.8|1160|1158.83|1157.03|1166.26|1164.46|1155.86|1154.06|0
1645113000000|2022-02-17 15:50:00|1159.57|1157.77|1160.31|1158.51|1161.06|1159.26|1155.36|1153.56|0
1645113300000|2022-02-17 15:55:00|1160.56|1158.76|1165.42|1163.62|1165.51|1163.71|1160.56|1158.76|0
1645113600000|2022-02-17 16:00:00|1164.92|1163.12|1162.97|1161.17|1167.15|1165.35|1162.69|1160.89|0
1645113900000|2022-02-17 16:05:00|1163.47|1161.67|1164.32|1162.52|1169.16|1167.36|1163.47|1161.67|0
1645114200000|2022-02-17 16:10:00|1164.44|1162.64|1170.52|1168.72|1172|1170.2|1164.44|1162.64|0
1645114500000|2022-02-17 16:15:00|1170.02|1168.22|1171.75|1169.95|1174.23|1172.43|1168.53|1166.73|0
1645114800000|2022-02-17 16:20:00|1171.51|1169.71|1167.54|1165.74|1172.5|1170.7|1167.54|1165.74|0
1645115100000|2022-02-17 16:25:00|1167.29|1165.49|1170.51|1168.71|1172.74|1170.94|1167.29|1165.49|0
1645115400000|2022-02-17 16:30:00|1170.76|1168.96|1168.53|1166.73|1171.38|1169.58|1167.79|1165.99|0
1645115700000|2022-02-17 16:35:00|1170.02|1168.22|1166.55|1164.75|1171.01|1169.21|1165.8|1164|0
1645116000000|2022-02-17 16:40:00|1166.79|1164.99|1168.28|1166.48|1169.77|1167.97|1166.3|1164.5|0
1645116300000|2022-02-17 16:45:00|1167.78|1165.98|1176.95|1175.15|1176.95|1175.15|1167.04|1165.24|0
1645116600000|2022-02-17 16:50:00|1176.46|1174.66|1171.5|1169.7|1176.46|1174.66|1171.5|1169.7|0
1645116900000|2022-02-17 16:55:00|1172|1170.2|1168.52|1166.72|1172.99|1171.19|1167.78|1165.98|0
1645117200000|2022-02-17 17:00:00|1168.28|1166.48|1170.87|1169.07|1171.25|1169.45|1165.3|1163.5|0
1645117500000|2022-02-17 17:05:00|1171.25|1169.45|1166.54|1164.74|1172.74|1170.94|1165.55|1163.75|0
1645117800000|2022-02-17 17:10:00|1167.04|1165.24|1167.28|1165.48|1167.78|1165.98|1163.57|1161.77|0
1645118100000|2022-02-17 17:15:00|1167.04|1165.24|1168.03|1166.23|1168.77|1166.97|1166.54|1164.74|0
1645118400000|2022-02-17 17:20:00|1168.27|1166.47|1170.5|1168.7|1171.74|1169.94|1167.53|1165.73|0
1645118700000|2022-02-17 17:25:00|1170.37|1168.57|1170.26|1168.46|1171.99|1170.19|1169.76|1167.96|0
1645119000000|2022-02-17 17:30:00|1170.01|1168.21|1171.74|1169.94|1174.47|1172.67|1168.77|1166.97|0
1645119300000|2022-02-17 17:35:00|1171.99|1170.19|1170.37|1168.57|1172.49|1170.69|1170.01|1168.21|0
1645119600000|2022-02-17 17:40:00|1170.12|1168.32|1170.25|1168.45|1170.5|1168.7|1167.77|1165.97|0
1645119900000|2022-02-17 17:45:00|1170.5|1168.7|1165.79|1163.99|1170.5|1168.7|1163.81|1162.01|0
1645120200000|2022-02-17 17:50:00|1166.29|1164.49|1167.52|1165.72|1168.52|1166.72|1165.05|1163.25|0
1645120500000|2022-02-17 17:55:00|1167.28|1165.48|1167.52|1165.72|1168.39|1166.59|1166.04|1164.24|0
1645120800000|2022-02-17 18:00:00|1167.28|1165.48|1164.92|1163.12|1168.76|1166.96|1164.92|1163.12|0
1645121100000|2022-02-17 18:05:00|1165.29|1163.49|1164.8|1163|1167.03|1165.23|1163.8|1162|0
1645121400000|2022-02-17 18:10:00|1165.04|1163.24|1162.8|1161|1165.04|1163.24|1160.54|1158.74|0
1645121700000|2022-02-17 18:15:00|1162.56|1160.76|1162.31|1160.51|1165.28|1163.48|1161.32|1159.52|0
1645122000000|2022-02-17 18:20:00|1162.06|1160.26|1160.57|1158.77|1163.3|1161.5|1159.33|1157.53|0
1645122300000|2022-02-17 18:25:00|1160.82|1159.02|1160.82|1159.02|1161.19|1159.39|1158.09|1156.29|0
1645122600000|2022-02-17 18:30:00|1160.57|1158.77|1162.55|1160.75|1164.54|1162.74|1159.83|1158.03|0
1645122900000|2022-02-17 18:35:00|1162.3|1160.5|1159.58|1157.78|1163.79|1161.99|1159.33|1157.53|0
1645123200000|2022-02-17 18:40:00|1159.33|1157.53|1158.34|1156.54|1159.33|1157.53|1156.85|1155.05|0
1645123500000|2022-02-17 18:45:00|1158.09|1156.29|1156.6|1154.8|1158.34|1156.54|1155.86|1154.06|0
1645123800000|2022-02-17 18:50:00|1156.36|1154.56|1159.33|1157.53|1159.58|1157.78|1156.11|1154.31|0
1645124100000|2022-02-17 18:55:00|1159.08|1157.28|1159.33|1157.53|1160.07|1158.27|1158.09|1156.29|0
1645124400000|2022-02-17 19:00:00|1159.08|1157.28|1156.35|1154.55|1159.08|1157.28|1155.11|1153.31|0
1645124700000|2022-02-17 19:05:00|1156.6|1154.8|1152.14|1150.34|1156.6|1154.8|1151.4|1149.6|0
1645125000000|2022-02-17 19:10:00|1151.89|1150.09|1153.87|1152.07|1154.12|1152.32|1150.16|1148.36|0
1645125300000|2022-02-17 19:15:00|1153.63|1151.83|1153.87|1152.07|1155.86|1154.06|1152.39|1150.59|0
1645125600000|2022-02-17 19:20:00|1153.38|1151.58|1147.43|1145.63|1154.12|1152.32|1147.18|1145.38|0
1645125900000|2022-02-17 19:25:00|1147.18|1145.38|1147.93|1146.13|1148.67|1146.87|1146.44|1144.64|0
1645126200000|2022-02-17 19:30:00|1148.17|1146.37|1145.07|1143.27|1148.92|1147.12|1143.47|1141.67|0
1645126500000|2022-02-17 19:35:00|1145.2|1143.4|1142.72|1140.92|1145.7|1143.9|1142.72|1140.92|0
1645126800000|2022-02-17 19:40:00|1142.97|1141.17|1141.58|1139.78|1145.2|1143.4|1141.33|1139.53|0
1645127100000|2022-02-17 19:45:00|1141.83|1140.03|1145.29|1143.49|1146.53|1144.73|1141.09|1139.29|0
1645127400000|2022-02-17 19:50:00|1145.05|1143.25|1142.32|1140.52|1145.05|1143.25|1140.34|1138.54|0
1645127700000|2022-02-17 19:55:00|1142.07|1140.27|1139.6|1137.8|1144.3|1142.5|1139.35|1137.55|0
1645128000000|2022-02-17 20:00:00|1139.85|1138.05|1136.88|1135.08|1142.07|1140.27|1136.38|1134.58|0
1645128300000|2022-02-17 20:05:00|1137.37|1135.57|1131.68|1129.88|1137.62|1135.82|1131.68|1129.88|0
1645128600000|2022-02-17 20:10:00|1131.93|1130.13|1128.96|1127.16|1133.41|1131.61|1127.97|1126.17|0
1645128900000|2022-02-17 20:15:00|1128.71|1126.91|1132.03|1130.23|1132.27|1130.47|1125.74|1123.94|0
1645129200000|2022-02-17 20:20:00|1131.78|1129.98|1133.26|1131.46|1135.98|1134.18|1131.78|1129.98|0
1645129500000|2022-02-17 20:25:00|1133.76|1131.96|1133.01|1131.21|1135.98|1134.18|1131.04|1129.24|0
1645129800000|2022-02-17 20:30:00|1132.52|1130.72|1129.8|1128|1137.96|1136.16|1127.82|1126.02|0
1645130100000|2022-02-17 20:35:00|1130.05|1128.25|1139.2|1137.4|1140.68|1138.88|1130.05|1128.25|0
1645130400000|2022-02-17 20:40:00|1138.95|1137.15|1136.72|1134.92|1138.95|1137.15|1134.74|1132.94|0
1645130700000|2022-02-17 20:45:00|1136.97|1135.17|1134.49|1132.69|1141.92|1140.12|1134.49|1132.69|0
1645131000000|2022-02-17 20:50:00|1133.75|1131.95|1128.56|1126.76|1133.75|1131.95|1121.39|1119.59|0
1645131300000|2022-02-17 20:55:00|1129.05|1127.25|1127.36|1125.56|1133.04|1131.24|1125.87|1124.07|0
1645131600000|2022-02-17 21:00:00|1128.1|1126.3|1132.16|1130.36|1132.16|1130.36|1124.88|1123.08|0
1645131900000|2022-02-17 21:05:00|1131.91|1130.11|1123.76|1121.96|1132.16|1130.36|1121.78|1119.98|0
1645132200000|2022-02-17 21:10:00|1124.5|1122.7|1127.71|1125.91|1127.96|1126.16|1120.79|1118.99|0
1645132500000|2022-02-17 21:15:00|1127.42|1125.22|1123.83|1121.63|1127.91|1125.71|1123.21|1121.01|0
1645132800000|2022-02-17 21:20:00|1123.96|1121.76|1126.92|1124.72|1127.41|1125.21|1123.46|1121.26|0
1645133100000|2022-02-17 21:25:00|1126.67|1124.47|1126.18|1123.98|1127.17|1124.97|1125.93|1123.73|0
1645133400000|2022-02-17 21:30:00|1126.3|1124.1|1129.14|1126.94|1129.39|1127.19|1125.93|1123.73|0
1645133700000|2022-02-17 21:35:00|1128.89|1126.69|1128.89|1126.69|1129.88|1127.68|1128.65|1126.45|0
1645134000000|2022-02-17 21:40:00|1129.14|1126.94|1128.4|1126.2|1130|1127.8|1127.41|1125.21|0
1645134300000|2022-02-17 21:45:00|1128.89|1126.69|1129.14|1126.94|1130.37|1128.17|1128.52|1126.32|0
1645134600000|2022-02-17 21:50:00|1129.39|1127.19|1128.76|1126.56|1129.63|1127.43|1128.64|1126.44|0
1645134900000|2022-02-17 21:55:00|1129.14|1126.94|1128.02|1125.82|1129.38|1127.18|1127.9|1125.7|0
1645135200000|2022-02-17 22:00:00|1128.17|1125.97|1127.6|1125.4|1128.69|1126.49|1127.6|1125.4|0
1645135500000|2022-02-17 22:05:00|1127.45|1125.25|1127.97|1125.77|1128.15|1125.95|1127.25|1125.05|0
1645135800000|2022-02-17 22:10:00|1127.93|1125.73|1127.64|1125.44|1127.93|1125.73|1127.24|1125.04|0
1645136100000|2022-02-17 22:15:00|1127.67|1125.47|1127.42|1125.22|1127.97|1125.77|1127.42|1125.22|0
1645136400000|2022-02-17 22:20:00|1127.38|1125.18|1127.35|1125.15|1127.45|1125.25|1127.35|1125.15|0
1645136700000|2022-02-17 22:25:00|1127.38|1125.18|1127.53|1125.33|1127.53|1125.33|1127.13|1124.93|0
1645137000000|2022-02-17 22:30:00|1127.38|1125.18|1127.02|1124.82|1127.53|1125.33|1126.91|1124.71|0
1645137300000|2022-02-17 22:35:00|1126.98|1124.78|1127.02|1124.82|1127.02|1124.82|1126.84|1124.64|0
1645137600000|2022-02-17 22:40:00|1126.98|1124.78|1127.2|1125|1127.2|1125|1126.73|1124.53|0
1645137900000|2022-02-17 22:45:00|1127.02|1124.82|1127.52|1125.32|1127.55|1125.35|1126.98|1124.78|0
1645138200000|2022-02-17 22:50:00|1127.55|1125.35|1127.55|1125.35|1127.55|1125.35|1127.44|1125.24|0
1645138500000|2022-02-17 22:55:00|1127.52|1125.32|1127.81|1125.61|1127.81|1125.61|1127.16|1124.96|0
1645138800000|2022-02-17 23:00:00|1127.51|1125.31|1123.44|1121.24|1128.01|1125.81|1123.19|1120.99|0
1645139100000|2022-02-17 23:05:00|1123.19|1120.99|1124.3|1122.1|1124.43|1122.23|1122.2|1120|0
1645139400000|2022-02-17 23:10:00|1124.18|1121.98|1125.66|1123.46|1126.15|1123.95|1124.18|1121.98|0
1645139700000|2022-02-17 23:15:00|1125.17|1122.97|1128.87|1126.67|1129.37|1127.17|1124.3|1122.1|0
1645140000000|2022-02-17 23:20:00|1128.99|1126.79|1130.6|1128.4|1131.34|1129.14|1128.5|1126.3|0
1645140300000|2022-02-17 23:25:00|1130.35|1128.15|1131.34|1129.14|1131.84|1129.64|1130.11|1127.91|0
1645140600000|2022-02-17 23:30:00|1131.09|1128.89|1133.57|1131.37|1133.81|1131.61|1131.09|1128.89|0
1645140900000|2022-02-17 23:35:00|1133.81|1131.61|1131.71|1129.51|1133.81|1131.61|1131.59|1129.39|0
1645141200000|2022-02-17 23:40:00|1131.83|1129.63|1131.83|1129.63|1133.32|1131.12|1131.09|1128.89|0
1645141500000|2022-02-17 23:45:00|1132.08|1129.88|1133.31|1131.11|1133.81|1131.61|1131.59|1129.39|0
1645141800000|2022-02-17 23:50:00|1133.43|1131.23|1131.83|1129.63|1133.93|1131.73|1131.83|1129.63|0
1645142100000|2022-02-17 23:55:00|1131.95|1129.75|1132.08|1129.88|1133.81|1131.61|1131.83|1129.63|0
1645142400000|2022-02-18 00:00:00|1131.83|1129.63|1134.05|1131.85|1134.8|1132.6|1131.58|1129.38|0
1645142700000|2022-02-18 00:05:00|1133.56|1131.36|1133.31|1131.11|1133.81|1131.61|1132.32|1130.12|0
1645143000000|2022-02-18 00:10:00|1132.82|1130.62|1132.57|1130.37|1134.17|1131.97|1131.33|1129.13|0
1645143300000|2022-02-18 00:15:00|1133.06|1130.86|1130.84|1128.64|1133.06|1130.86|1128.37|1126.17|0
1645143600000|2022-02-18 00:20:00|1130.59|1128.39|1127.87|1125.67|1130.59|1128.39|1126.88|1124.68|0
1645143900000|2022-02-18 00:25:00|1127.37|1125.17|1129.1|1126.9|1129.85|1127.65|1127.13|1124.93|0
1645144200000|2022-02-18 00:30:00|1128.98|1126.78|1128.61|1126.41|1130.09|1127.89|1127.37|1125.17|0
1645144500000|2022-02-18 00:35:00|1128.36|1126.16|1128.11|1125.91|1128.61|1126.41|1125.89|1123.69|0
1645144800000|2022-02-18 00:40:00|1127.62|1125.42|1126.88|1124.68|1128.36|1126.16|1126.63|1124.43|0
1645145100000|2022-02-18 00:45:00|1126.63|1124.43|1124.4|1122.2|1127.86|1125.66|1123.91|1121.71|0
1645145400000|2022-02-18 00:50:00|1124.16|1121.96|1128.11|1125.91|1128.11|1125.91|1122.18|1119.98|0
1645145700000|2022-02-18 00:55:00|1127.62|1125.42|1129.34|1127.14|1130.09|1127.89|1127.62|1125.42|0
1645146000000|2022-02-18 01:00:00|1129.84|1127.64|1131.44|1129.24|1131.94|1129.74|1129.34|1127.14|0
1645146300000|2022-02-18 01:05:00|1131.32|1129.12|1129.59|1127.39|1131.82|1129.62|1129.59|1127.39|0
1645146600000|2022-02-18 01:10:00|1129.84|1127.64|1128.85|1126.65|1129.84|1127.64|1127.61|1125.41|0
1645146900000|2022-02-18 01:15:00|1128.6|1126.4|1128.6|1126.4|1130.08|1127.88|1127.61|1125.41|0
1645147200000|2022-02-18 01:20:00|1128.47|1126.27|1129.09|1126.89|1129.34|1127.14|1127.86|1125.66|0
1645147500000|2022-02-18 01:25:00|1129.21|1127.01|1127.36|1125.16|1129.71|1127.51|1125.63|1123.43|0
1645147800000|2022-02-18 01:30:00|1126.87|1124.67|1144.42|1142.22|1146.4|1144.2|1125.38|1123.18|0
1645148100000|2022-02-18 01:35:00|1144.82|1142.62|1148.53|1146.33|1148.53|1146.33|1143.33|1141.13|0
1645148400000|2022-02-18 01:40:00|1148.78|1146.58|1149.36|1147.16|1150.51|1148.31|1148.28|1146.08|0
1645148700000|2022-02-18 01:45:00|1149.6|1147.4|1149.48|1147.28|1149.98|1147.78|1145.52|1143.32|0
1645149000000|2022-02-18 01:50:00|1149.24|1147.04|1154.68|1152.48|1157.16|1154.96|1148.49|1146.29|0
1645149300000|2022-02-18 01:55:00|1155.54|1153.34|1153.69|1151.49|1156.66|1154.46|1152.95|1150.75|0
1645149600000|2022-02-18 02:00:00|1154.19|1151.99|1154.68|1152.48|1155.92|1153.72|1152.95|1150.75|0
1645149900000|2022-02-18 02:05:00|1154.93|1152.73|1151.46|1149.26|1155.42|1153.22|1151.46|1149.26|0
1645150200000|2022-02-18 02:10:00|1151.71|1149.51|1153.19|1150.99|1153.94|1151.74|1151.46|1149.26|0
1645150500000|2022-02-18 02:15:00|1153.44|1151.24|1155.67|1153.47|1156.16|1153.96|1152.7|1150.5|0
1645150800000|2022-02-18 02:20:00|1155.92|1153.72|1154.68|1152.48|1156.41|1154.21|1154.18|1151.98|0
1645151100000|2022-02-18 02:25:00|1154.93|1152.73|1151.82|1149.62|1155.42|1153.22|1151.46|1149.26|0
1645151400000|2022-02-18 02:30:00|1151.71|1149.51|1152.45|1150.25|1153.44|1151.24|1151.71|1149.51|0
1645151700000|2022-02-18 02:35:00|1152.57|1150.37|1149.97|1147.77|1152.57|1150.37|1149.97|1147.77|0
1645152000000|2022-02-18 02:40:00|1149.84|1147.64|1150.96|1148.76|1151.21|1149.01|1148.24|1146.04|0
1645152300000|2022-02-18 02:45:00|1150.83|1148.63|1149.23|1147.03|1151.45|1149.25|1149.23|1147.03|0
1645152600000|2022-02-18 02:50:00|1149.97|1147.77|1151.45|1149.25|1151.7|1149.5|1149.23|1147.03|0
1645152900000|2022-02-18 02:55:00|1151.7|1149.5|1152.44|1150.24|1152.94|1150.74|1150.71|1148.51|0
1645153200000|2022-02-18 03:00:00|1152.69|1150.49|1151.2|1149|1152.69|1150.49|1150.46|1148.26|0
1645153500000|2022-02-18 03:05:00|1150.96|1148.76|1152.44|1150.24|1152.44|1150.24|1149.97|1147.77|0
1645153800000|2022-02-18 03:10:00|1152.19|1149.99|1154.92|1152.72|1154.92|1152.72|1151.7|1149.5|0
1645154100000|2022-02-18 03:15:00|1155.16|1152.96|1155.13|1152.93|1155.88|1153.68|1154.14|1151.94|0
1645154400000|2022-02-18 03:20:00|1154.88|1152.68|1154.39|1152.19|1155.38|1153.18|1153.65|1151.45|0
1645154700000|2022-02-18 03:25:00|1154.51|1152.31|1158.57|1156.37|1158.57|1156.37|1154.39|1152.19|0
1645155000000|2022-02-18 03:30:00|1158.32|1156.12|1156.59|1154.39|1158.57|1156.37|1156.59|1154.39|0
1645155300000|2022-02-18 03:35:00|1156.46|1154.26|1155.84|1153.64|1157.82|1155.62|1155.84|1153.64|0
1645155600000|2022-02-18 03:40:00|1155.71|1153.51|1156.95|1154.75|1157.33|1155.13|1155.35|1153.15|0
1645155900000|2022-02-18 03:45:00|1157.08|1154.88|1160.17|1157.97|1160.55|1158.35|1156.09|1153.89|0
1645156200000|2022-02-18 03:50:00|1160.05|1157.85|1158.32|1156.12|1160.3|1158.1|1157.57|1155.37|0
1645156500000|2022-02-18 03:55:00|1158.43|1156.23|1157.08|1154.88|1158.43|1156.23|1156.45|1154.25|0
1645156800000|2022-02-18 04:00:00|1156.83|1154.63|1159.8|1157.6|1160.91|1158.71|1156.83|1154.63|0
1645157100000|2022-02-18 04:05:00|1160.05|1157.85|1160.54|1158.34|1160.79|1158.59|1159.3|1157.1|0
1645157400000|2022-02-18 04:10:00|1160.66|1158.46|1160.05|1157.85|1161.04|1158.84|1159.06|1156.86|0
1645157700000|2022-02-18 04:15:00|1159.92|1157.72|1159.05|1156.85|1159.92|1157.72|1158.31|1156.11|0
1645158000000|2022-02-18 04:20:00|1159.3|1157.1|1160.79|1158.59|1160.79|1158.59|1158.31|1156.11|0
1645158300000|2022-02-18 04:25:00|1161.28|1159.08|1161.65|1159.45|1164.26|1162.06|1161.28|1159.08|0
1645158600000|2022-02-18 04:30:00|1161.53|1159.33|1160.54|1158.34|1161.53|1159.33|1160.04|1157.84|0
1645158900000|2022-02-18 04:35:00|1160.79|1158.59|1159.61|1157.41|1161.28|1159.08|1159.61|1157.41|0
1645159200000|2022-02-18 04:40:00|1159.85|1157.65|1159.85|1157.65|1160.22|1158.02|1159.11|1156.91|0
1645159500000|2022-02-18 04:45:00|1159.61|1157.41|1159.11|1156.91|1160.1|1157.9|1158.37|1156.17|0
1645159800000|2022-02-18 04:50:00|1158.86|1156.66|1159.11|1156.91|1159.61|1157.41|1158.86|1156.66|0
1645160100000|2022-02-18 04:55:00|1158.73|1156.53|1157.62|1155.42|1159.11|1156.91|1157.13|1154.93|0
1645160400000|2022-02-18 05:00:00|1157.37|1155.17|1159.11|1156.91|1159.36|1157.16|1157.13|1154.93|0
1645160700000|2022-02-18 05:05:00|1159.35|1157.15|1157.49|1155.29|1159.35|1157.15|1157.12|1154.92|0
1645161000000|2022-02-18 05:10:00|1157.37|1155.17|1157.37|1155.17|1158.48|1156.28|1156.88|1154.68|0
1645161300000|2022-02-18 05:15:00|1157.12|1154.92|1158.36|1156.16|1158.86|1156.66|1156.88|1154.68|0
1645161600000|2022-02-18 05:20:00|1158.61|1156.41|1155.9|1153.7|1158.61|1156.41|1155.65|1153.45|0
1645161900000|2022-02-18 05:25:00|1155.77|1153.57|1155.9|1153.7|1156.89|1154.69|1155.65|1153.45|0
1645162200000|2022-02-18 05:30:00|1156.14|1153.94|1156.64|1154.44|1157.5|1155.3|1156.14|1153.94|0
1645162500000|2022-02-18 05:35:00|1156.39|1154.19|1157.75|1155.55|1158.87|1156.67|1156.39|1154.19|0
1645162800000|2022-02-18 05:40:00|1157.88|1155.68|1156.64|1154.44|1157.88|1155.68|1156.14|1153.94|0
1645163100000|2022-02-18 05:45:00|1156.89|1154.69|1157.5|1155.3|1157.63|1155.43|1156.88|1154.68|0
1645163400000|2022-02-18 05:50:00|1157.38|1155.18|1156.14|1153.94|1157.63|1155.43|1155.89|1153.69|0
1645163700000|2022-02-18 05:55:00|1156.01|1153.81|1154.16|1151.96|1156.64|1154.44|1153.16|1150.96|0
1645164000000|2022-02-18 06:00:00|1152.67|1150.47|1150.31|1148.11|1152.92|1150.72|1148.7|1146.5|0
1645164300000|2022-02-18 06:05:00|1150.44|1148.24|1150.93|1148.73|1151.68|1149.48|1148.95|1146.75|0
1645164600000|2022-02-18 06:10:00|1150.8|1148.6|1150.31|1148.11|1151.79|1149.59|1149.69|1147.49|0
1645164900000|2022-02-18 06:15:00|1150.19|1147.99|1153.78|1151.58|1153.9|1151.7|1149.2|1147|0
1645165200000|2022-02-18 06:20:00|1153.53|1151.33|1154.65|1152.45|1154.65|1152.45|1152.54|1150.34|0
1645165500000|2022-02-18 06:25:00|1154.4|1152.2|1153.9|1151.7|1154.52|1152.32|1153.16|1150.96|0
1645165800000|2022-02-18 06:30:00|1153.41|1151.21|1152.41|1150.21|1154.89|1152.69|1152.41|1150.21|0
1645166100000|2022-02-18 06:35:00|1152.29|1150.09|1152.91|1150.71|1154.4|1152.2|1152.04|1149.84|0
1645166400000|2022-02-18 06:40:00|1153.03|1150.83|1153.54|1151.34|1154.4|1152.2|1152.41|1150.21|0
1645166700000|2022-02-18 06:45:00|1153.17|1150.97|1152.43|1150.23|1153.79|1151.59|1151.93|1149.73|0
1645167000000|2022-02-18 06:50:00|1152.18|1149.98|1151.43|1149.23|1152.18|1149.98|1150.56|1148.36|0
1645167300000|2022-02-18 06:55:00|1151.19|1148.99|1149.2|1147|1151.19|1148.99|1148.96|1146.76|0
1645167600000|2022-02-18 07:00:00|1149.45|1147.25|1151.43|1149.23|1152.18|1149.98|1148.08|1145.88|0
1645167900000|2022-02-18 07:05:00|1151.68|1149.48|1152.67|1150.47|1153.66|1151.46|1150.44|1148.24|0
1645168200000|2022-02-18 07:10:00|1152.79|1150.59|1152.54|1150.34|1153.17|1150.97|1149.7|1147.5|0
1645168500000|2022-02-18 07:15:00|1152.42|1150.22|1152.06|1149.86|1153.92|1151.72|1151.94|1149.74|0
1645168800000|2022-02-18 07:20:00|1152.19|1149.99|1149.46|1147.26|1152.68|1150.48|1149.46|1147.26|0
1645169100000|2022-02-18 07:25:00|1149.21|1147.01|1149.96|1147.76|1150.45|1148.25|1148.72|1146.52|0
1645169400000|2022-02-18 07:30:00|1149.71|1147.51|1148.72|1146.52|1151.56|1149.36|1148.22|1146.02|0
1645169700000|2022-02-18 07:35:00|1148.96|1146.76|1149.08|1146.88|1149.95|1147.75|1147.6|1145.4|0
1645170000000|2022-02-18 07:40:00|1149.21|1147.01|1151.44|1149.24|1151.94|1149.74|1148.96|1146.76|0
1645170300000|2022-02-18 07:45:00|1151.69|1149.49|1150.45|1148.25|1152.43|1150.23|1150.45|1148.25|0
1645170600000|2022-02-18 07:50:00|1150.2|1148|1149.46|1147.26|1150.94|1148.74|1149.33|1147.13|0
1645170900000|2022-02-18 07:55:00|1149.7|1147.5|1150.45|1148.25|1150.94|1148.74|1147.72|1145.52|0
1645171200000|2022-02-18 08:00:00|1149.95|1147.75|1152.62|1150.42|1156.64|1154.44|1149.95|1147.75|0
1645171500000|2022-02-18 08:05:00|1151.43|1149.63|1153.15|1151.35|1153.4|1151.6|1148.69|1146.89|0
1645171800000|2022-02-18 08:10:00|1153.39|1151.59|1154.5|1152.7|1155.38|1153.58|1151.66|1149.86|0
1645172100000|2022-02-18 08:15:00|1154.26|1152.46|1151.85|1150.05|1154.5|1152.7|1151.1|1149.3|0
1645172400000|2022-02-18 08:20:00|1151.6|1149.8|1151.6|1149.8|1154.82|1153.02|1151.1|1149.3|0
1645172700000|2022-02-18 08:25:00|1150.85|1149.05|1153.45|1151.65|1153.95|1152.15|1150.61|1148.81|0
1645173000000|2022-02-18 08:30:00|1153.58|1151.78|1152.71|1150.91|1154.32|1152.52|1150.36|1148.56|0
1645173300000|2022-02-18 08:35:00|1152.84|1151.04|1156.8|1155|1157.54|1155.74|1151.35|1149.55|0
1645173600000|2022-02-18 08:40:00|1156.55|1154.75|1158.04|1156.24|1159.77|1157.97|1156.55|1154.75|0
1645173900000|2022-02-18 08:45:00|1158.28|1156.48|1154.57|1152.77|1159.03|1157.23|1154.32|1152.52|0
1645174200000|2022-02-18 08:50:00|1154.32|1152.52|1153.57|1151.77|1154.57|1152.77|1152.34|1150.54|0
1645174500000|2022-02-18 08:55:00|1153.45|1151.65|1151.96|1150.16|1154.32|1152.52|1150.6|1148.8|0
1645174800000|2022-02-18 09:00:00|1152.09|1150.29|1151.59|1149.79|1153.33|1151.53|1149.23|1147.43|0
1645175100000|2022-02-18 09:05:00|1151.46|1149.66|1149.61|1147.81|1153.57|1151.77|1149.61|1147.81|0
1645175400000|2022-02-18 09:10:00|1149.73|1147.93|1144.9|1143.1|1149.73|1147.93|1142.42|1140.62|0
1645175700000|2022-02-18 09:15:00|1145.4|1143.6|1146.01|1144.21|1146.39|1144.59|1143.91|1142.11|0
1645176000000|2022-02-18 09:20:00|1145.89|1144.09|1146.39|1144.59|1146.5|1144.7|1144.65|1142.85|0
1645176300000|2022-02-18 09:25:00|1146.63|1144.83|1147.74|1145.94|1149.36|1147.56|1146.38|1144.58|0
1645176600000|2022-02-18 09:30:00|1147.62|1145.82|1149.17|1147.37|1149.36|1147.56|1147.37|1145.57|0
1645176900000|2022-02-18 09:35:00|1149.3|1147.5|1147.53|1145.73|1150.04|1148.24|1147.28|1145.48|0
1645177200000|2022-02-18 09:40:00|1147.28|1145.48|1148.77|1146.97|1149.51|1147.71|1147.28|1145.48|0
1645177500000|2022-02-18 09:45:00|1148.52|1146.72|1147.04|1145.24|1148.77|1146.97|1145.55|1143.75|0
1645177800000|2022-02-18 09:50:00|1147.28|1145.48|1148.77|1146.97|1148.77|1146.97|1146.54|1144.74|0
1645178100000|2022-02-18 09:55:00|1149.02|1147.22|1151.74|1149.94|1152.49|1150.69|1148.77|1146.97|0
1645178400000|2022-02-18 10:00:00|1151.86|1150.06|1151.74|1149.94|1152.73|1150.93|1150.62|1148.82|0
1645178700000|2022-02-18 10:05:00|1151.12|1149.32|1148.77|1146.97|1151.49|1149.69|1147.53|1145.73|0
1645179000000|2022-02-18 10:10:00|1148.52|1146.72|1148.77|1146.97|1148.77|1146.97|1146.04|1144.24|0
1645179300000|2022-02-18 10:15:00|1148.52|1146.72|1150|1148.2|1151|1149.2|1148.27|1146.47|0
1645179600000|2022-02-18 10:20:00|1150.5|1148.7|1150.12|1148.32|1151.24|1149.44|1150|1148.2|0
1645179900000|2022-02-18 10:25:00|1150.25|1148.45|1150.5|1148.7|1151.74|1149.94|1150|1148.2|0
1645180200000|2022-02-18 10:30:00|1150.75|1148.95|1149.75|1147.95|1150.75|1148.95|1148.76|1146.96|0
1645180500000|2022-02-18 10:35:00|1149.51|1147.71|1151.49|1149.69|1151.74|1149.94|1148.27|1146.47|0
1645180800000|2022-02-18 10:40:00|1151.24|1149.44|1150.37|1148.57|1151.24|1149.44|1150|1148.2|0
1645181100000|2022-02-18 10:45:00|1150.61|1148.81|1150.99|1149.19|1151.49|1149.69|1149.75|1147.95|0
1645181400000|2022-02-18 10:50:00|1150.25|1148.45|1149.25|1147.45|1150.25|1148.45|1147.27|1145.47|0
1645181700000|2022-02-18 10:55:00|1149.01|1147.21|1147.77|1145.97|1150.49|1148.69|1147.02|1145.22|0
1645182000000|2022-02-18 11:00:00|1147.64|1145.84|1147.02|1145.22|1148.26|1146.46|1146.03|1144.23|0
1645182300000|2022-02-18 11:05:00|1146.89|1145.09|1149.12|1147.32|1149.5|1147.7|1146.65|1144.85|0
1645182600000|2022-02-18 11:10:00|1149.25|1147.45|1148.26|1146.46|1149.75|1147.95|1146.03|1144.23|0
1645182900000|2022-02-18 11:15:00|1148.38|1146.58|1151.23|1149.43|1152.23|1150.43|1148.38|1146.58|0
1645183200000|2022-02-18 11:20:00|1150.99|1149.19|1150.24|1148.44|1151.73|1149.93|1149.5|1147.7|0
1645183500000|2022-02-18 11:25:00|1149.99|1148.19|1149.74|1147.94|1150.24|1148.44|1149.5|1147.7|0
1645183800000|2022-02-18 11:30:00|1149.5|1147.7|1148.5|1146.7|1150.24|1148.44|1148.26|1146.46|0
1645184100000|2022-02-18 11:35:00|1148.26|1146.46|1149.25|1147.45|1149.99|1148.19|1147.76|1145.96|0
1645184400000|2022-02-18 11:40:00|1149.37|1147.57|1145.78|1143.98|1149.99|1148.19|1145.78|1143.98|0
1645184700000|2022-02-18 11:45:00|1144.79|1142.99|1141.56|1139.76|1146.27|1144.47|1141.56|1139.76|0
1645185000000|2022-02-18 11:50:00|1141.07|1139.27|1142.31|1140.51|1143.55|1141.75|1140.08|1138.28|0
1645185300000|2022-02-18 11:55:00|1142.06|1140.26|1144.84|1143.04|1144.84|1143.04|1140.57|1138.77|0
1645185600000|2022-02-18 12:00:00|1145.09|1143.29|1146.82|1145.02|1147.07|1145.27|1143.35|1141.55|0
1645185900000|2022-02-18 12:05:00|1147.07|1145.27|1148.31|1146.51|1150.04|1148.24|1146.58|1144.78|0
1645186200000|2022-02-18 12:10:00|1148.06|1146.26|1148.31|1146.51|1149.05|1147.25|1147.81|1146.01|0
1645186500000|2022-02-18 12:15:00|1148.56|1146.76|1148.8|1147|1148.8|1147|1147.56|1145.76|0
1645186800000|2022-02-18 12:20:00|1148.55|1146.75|1149.05|1147.25|1149.55|1147.75|1146.57|1144.77|0
1645187100000|2022-02-18 12:25:00|1149.3|1147.5|1147.56|1145.76|1149.55|1147.75|1147.56|1145.76|0
1645187400000|2022-02-18 12:30:00|1147.81|1146.01|1149.3|1147.5|1149.3|1147.5|1147.56|1145.76|0
1645187700000|2022-02-18 12:35:00|1149.54|1147.74|1149.05|1147.25|1150.29|1148.49|1149.05|1147.25|0
1645188000000|2022-02-18 12:40:00|1148.8|1147|1150.04|1148.24|1150.29|1148.49|1148.8|1147|0
1645188300000|2022-02-18 12:45:00|1150.29|1148.49|1150.04|1148.24|1150.78|1148.98|1148.55|1146.75|0
1645188600000|2022-02-18 12:50:00|1149.79|1147.99|1147.56|1145.76|1150.53|1148.73|1147.56|1145.76|0
1645188900000|2022-02-18 12:55:00|1147.31|1145.51|1149.79|1147.99|1149.79|1147.99|1147.31|1145.51|0
1645189200000|2022-02-18 13:00:00|1149.54|1147.74|1150.03|1148.23|1150.78|1148.98|1148.05|1146.25|0
1645189500000|2022-02-18 13:05:00|1150.53|1148.73|1143.34|1141.54|1152.02|1150.22|1142.85|1141.05|0
1645189800000|2022-02-18 13:10:00|1142.47|1140.67|1137.4|1135.6|1142.47|1140.67|1135.42|1133.62|0
1645190100000|2022-02-18 13:15:00|1136.65|1134.85|1138.7|1136.9|1139.38|1137.58|1135.42|1133.62|0
1645190400000|2022-02-18 13:20:00|1138.94|1137.14|1130.94|1129.14|1138.94|1137.14|1130.23|1128.43|0
1645190700000|2022-02-18 13:25:00|1131.19|1129.39|1123.88|1122.08|1131.93|1130.13|1122.03|1120.23|0
1645191000000|2022-02-18 13:30:00|1124.26|1122.46|1121.05|1118.89|1124.26|1122.46|1113.39|1111.23|0
1645191300000|2022-02-18 13:35:00|1121.29|1119.13|1128.06|1126.26|1128.3|1126.5|1119.8|1117.64|0
1645191600000|2022-02-18 13:40:00|1127.81|1126.01|1126.33|1124.53|1127.81|1126.01|1125.09|1123.29|0
1645191900000|2022-02-18 13:45:00|1126.44|1124.64|1125.34|1123.54|1126.44|1124.64|1122.62|1120.82|0
1645192200000|2022-02-18 13:50:00|1125.21|1123.41|1128.55|1126.75|1130.53|1128.73|1123.97|1122.17|0
1645192500000|2022-02-18 13:55:00|1128.3|1126.5|1128.16|1126.36|1129.54|1127.74|1127.06|1125.26|0
1645192800000|2022-02-18 14:00:00|1128.41|1126.61|1131.63|1129.83|1133.36|1131.56|1126.93|1125.13|0
1645193100000|2022-02-18 14:05:00|1131.38|1129.58|1128.41|1126.61|1131.87|1130.07|1128.41|1126.61|0
1645193400000|2022-02-18 14:10:00|1126.92|1125.12|1122.47|1120.67|1127.67|1125.87|1122.47|1120.67|0
1645193700000|2022-02-18 14:15:00|1122.72|1120.92|1121.98|1120.18|1125.69|1123.89|1121.48|1119.68|0
1645194000000|2022-02-18 14:20:00|1122.34|1120.54|1123.46|1121.66|1123.71|1121.91|1120|1118.2|0
1645194300000|2022-02-18 14:25:00|1124.45|1122.65|1131.13|1129.33|1131.25|1129.45|1122.47|1120.67|0
1645194600000|2022-02-18 14:30:00|1130.63|1128.83|1125.19|1123.39|1134.59|1132.79|1125.19|1123.39|0
1645194900000|2022-02-18 14:35:00|1124.69|1122.89|1128.9|1127.1|1133.85|1132.05|1119.99|1118.19|0
1645195200000|2022-02-18 14:40:00|1128.65|1126.85|1117.52|1115.72|1128.65|1126.85|1116.78|1114.98|0
1645195500000|2022-02-18 14:45:00|1117.77|1115.97|1127.66|1125.86|1127.66|1125.86|1115.79|1113.99|0
1645195800000|2022-02-18 14:50:00|1127.91|1126.11|1140.53|1138.73|1140.53|1138.73|1127.66|1125.86|0
1645196100000|2022-02-18 14:55:00|1141.52|1139.72|1140.15|1138.35|1142.63|1140.83|1137.8|1136|0
1645196400000|2022-02-18 15:00:00|1139.66|1137.86|1135.57|1133.77|1141.02|1139.22|1132.85|1131.05|0
1645196700000|2022-02-18 15:05:00|1136.32|1134.52|1133.71|1131.91|1139.04|1137.24|1132.36|1130.56|0
1645197000000|2022-02-18 15:10:00|1132.85|1131.05|1133.35|1131.55|1138.05|1136.25|1127.65|1125.85|0
1645197300000|2022-02-18 15:15:00|1133.1|1131.3|1133.34|1131.54|1142.26|1140.46|1129.88|1128.08|0
1645197600000|2022-02-18 15:20:00|1133.1|1131.3|1126.42|1124.62|1134.33|1132.53|1124.93|1123.13|0
1645197900000|2022-02-18 15:25:00|1126.66|1124.86|1124.57|1122.77|1129.88|1128.08|1123.83|1122.03|0
1645198200000|2022-02-18 15:30:00|1124.94|1123.14|1118.89|1117.09|1124.94|1123.14|1115.92|1114.12|0
1645198500000|2022-02-18 15:35:00|1118.64|1116.84|1115.96|1114.16|1120.41|1118.61|1115.22|1113.42|0
1645198800000|2022-02-18 15:40:00|1116.7|1114.9|1117.59|1115.99|1118.09|1116.49|1111.27|1109.47|0
1645199100000|2022-02-18 15:45:00|1117.84|1116.24|1109.86|1108.26|1118.83|1117.23|1108.62|1107.02|0
1645199400000|2022-02-18 15:50:00|1110.6|1109|1114.55|1112.95|1117.27|1115.67|1110.6|1109|0
1645199700000|2022-02-18 15:55:00|1114.8|1113.2|1111.09|1109.49|1116.03|1114.43|1109.23|1107.63|0
1645200000000|2022-02-18 16:00:00|1111.34|1109.74|1096.17|1094.57|1111.34|1109.74|1094.69|1093.09|0
1645200300000|2022-02-18 16:05:00|1096.91|1095.31|1098.39|1096.79|1103.33|1101.73|1094.94|1093.34|0
1645200600000|2022-02-18 16:10:00|1097.65|1096.05|1099.35|1097.43|1100.22|1098.3|1093.15|1091.55|0
1645200900000|2022-02-18 16:15:00|1099.6|1097.68|1106.15|1104.23|1106.39|1104.47|1098.25|1096.33|0
1645201200000|2022-02-18 16:20:00|1105.9|1103.98|1108.62|1106.7|1111.09|1109.17|1105.9|1103.98|0
1645201500000|2022-02-18 16:25:00|1108.98|1107.06|1106.41|1104.49|1112.57|1110.65|1106.41|1104.49|0
1645201800000|2022-02-18 16:30:00|1107.02|1105.1|1105.42|1103.5|1110.48|1108.56|1102.46|1100.54|0
1645202100000|2022-02-18 16:35:00|1105.17|1103.25|1108.38|1106.46|1112.2|1110.28|1103.07|1101.15|0
1645202400000|2022-02-18 16:40:00|1108.63|1106.71|1104.07|1102.15|1111.03|1109.11|1103.58|1101.66|0
1645202700000|2022-02-18 16:45:00|1103.58|1101.66|1100.86|1098.94|1108.28|1106.36|1099.74|1097.82|0
1645203000000|2022-02-18 16:50:00|1101.1|1099.18|1095.91|1093.99|1101.6|1099.68|1094.43|1092.51|0
1645203300000|2022-02-18 16:55:00|1096.16|1094.24|1088.99|1087.07|1097.15|1095.23|1085.53|1083.61|0
1645203600000|2022-02-18 17:00:00|1088.75|1086.83|1087.63|1085.71|1091.08|1089.16|1085.65|1083.73|0
1645203900000|2022-02-18 17:05:00|1087.87|1085.95|1095.59|1093.67|1095.59|1093.67|1087.87|1085.95|0
1645204200000|2022-02-18 17:10:00|1095.84|1093.92|1095.84|1093.92|1099.8|1097.88|1094.6|1092.68|0
1645204500000|2022-02-18 17:15:00|1096.09|1094.17|1101.28|1099.36|1106.47|1104.55|1093.61|1091.69|0
1645204800000|2022-02-18 17:20:00|1101.52|1099.6|1095.34|1093.42|1103.01|1101.09|1095.34|1093.42|0
1645205100000|2022-02-18 17:25:00|1094.6|1092.68|1097.07|1095.15|1100.53|1098.61|1094.6|1092.68|0
1645205400000|2022-02-18 17:30:00|1096.58|1094.66|1093.72|1091.8|1102.12|1100.2|1089.41|1087.49|0
1645205700000|2022-02-18 17:35:00|1093.22|1091.3|1085.32|1083.4|1096.19|1094.27|1082.6|1080.68|0
1645206000000|2022-02-18 17:40:00|1084.33|1082.41|1085.32|1083.4|1091.24|1089.32|1084.08|1082.16|0
1645206300000|2022-02-18 17:45:00|1084.82|1082.9|1084.82|1082.9|1086.8|1084.88|1082.6|1080.68|0
1645206600000|2022-02-18 17:50:00|1084.57|1082.65|1085.07|1083.15|1089.02|1087.1|1081.86|1079.94|0
1645206900000|2022-02-18 17:55:00|1084.82|1082.9|1081.11|1079.19|1087.54|1085.62|1081.11|1079.19|0
1645207200000|2022-02-18 18:00:00|1081.85|1079.93|1081.85|1079.93|1084.32|1082.4|1079.75|1077.83|0
1645207500000|2022-02-18 18:05:00|1082.47|1080.55|1083.58|1081.66|1085.06|1083.14|1079.14|1077.22|0
1645207800000|2022-02-18 18:10:00|1083.33|1081.41|1079.88|1077.96|1083.83|1081.91|1079.13|1077.21|0
1645208100000|2022-02-18 18:15:00|1079.63|1077.71|1078.02|1076.1|1082.34|1080.42|1074.69|1072.77|0
1645208400000|2022-02-18 18:20:00|1077.77|1075.85|1088.39|1086.47|1089|1087.08|1077.03|1075.11|0
1645208700000|2022-02-18 18:25:00|1087.89|1085.97|1082.14|1080.22|1087.89|1085.97|1080.41|1078.49|0
1645209000000|2022-02-18 18:30:00|1082.01|1080.09|1084.85|1082.93|1085.35|1083.43|1080.65|1078.73|0
1645209300000|2022-02-18 18:35:00|1083.86|1081.94|1090.92|1089|1091.41|1089.49|1082.01|1080.09|0
1645209600000|2022-02-18 18:40:00|1090.67|1088.75|1088.44|1086.52|1091.41|1089.49|1085.97|1084.05|0
1645209900000|2022-02-18 18:45:00|1088.69|1086.77|1094.37|1092.45|1096.35|1094.43|1088.44|1086.52|0
1645210200000|2022-02-18 18:50:00|1093.88|1091.96|1098.9|1096.98|1099.7|1097.78|1093.38|1091.46|0
1645210500000|2022-02-18 18:55:00|1098.15|1096.23|1095.96|1094.04|1099.03|1097.11|1095.71|1093.79|0
1645210800000|2022-02-18 19:00:00|1095.71|1093.79|1098.68|1096.76|1101.65|1099.73|1095.71|1093.79|0
1645211100000|2022-02-18 19:05:00|1099.67|1097.75|1095.35|1093.43|1100.66|1098.74|1093.64|1091.72|0
1645211400000|2022-02-18 19:10:00|1095.48|1093.56|1097.43|1095.51|1098.44|1096.52|1093.99|1092.07|0
1645211700000|2022-02-18 19:15:00|1097.67|1095.75|1105.58|1103.66|1106.56|1104.64|1096.69|1094.77|0
1645212000000|2022-02-18 19:20:00|1105.82|1103.9|1113.62|1111.7|1113.62|1111.7|1104.59|1102.67|0
1645212300000|2022-02-18 19:25:00|1113.37|1111.45|1118.71|1116.79|1120.05|1118.13|1111.64|1109.72|0
1645212600000|2022-02-18 19:30:00|1118.44|1116.52|1120.41|1118.49|1126.11|1124.19|1117.94|1116.02|0
1645212900000|2022-02-18 19:35:00|1120.91|1118.99|1113.34|1111.42|1120.91|1118.99|1111.86|1109.94|0
1645213200000|2022-02-18 19:40:00|1113.09|1111.17|1109.38|1107.46|1114.33|1112.41|1109.38|1107.46|0
1645213500000|2022-02-18 19:45:00|1109.63|1107.71|1105.68|1103.76|1112.35|1110.43|1105.68|1103.76|0
1645213800000|2022-02-18 19:50:00|1105.79|1103.87|1120.26|1118.34|1120.26|1118.34|1104.19|1102.27|0
1645214100000|2022-02-18 19:55:00|1120.76|1118.84|1122.42|1120.5|1124.47|1122.55|1117.23|1115.31|0
1645214400000|2022-02-18 20:00:00|1122.92|1121|1120.16|1118.24|1129.6|1127.68|1118.43|1116.51|0
1645214700000|2022-02-18 20:05:00|1119.92|1118|1115.07|1113.15|1123.13|1121.21|1111.01|1109.09|0
1645215000000|2022-02-18 20:10:00|1115.56|1113.64|1111.88|1109.96|1121.75|1119.83|1109.27|1107.35|0
1645215300000|2022-02-18 20:15:00|1111.64|1109.72|1102|1100.08|1114.6|1112.68|1101.75|1099.83|0
1645215600000|2022-02-18 20:20:00|1101.75|1099.83|1103.06|1101.14|1106.94|1105.02|1099.77|1097.85|0
1645215900000|2022-02-18 20:25:00|1102.81|1100.89|1099.35|1097.43|1106.02|1104.1|1098.86|1096.94|0
1645216200000|2022-02-18 20:30:00|1099.6|1097.68|1089.3|1087.38|1099.6|1097.68|1085.11|1083.19|0
1645216500000|2022-02-18 20:35:00|1088.81|1086.89|1093|1091.08|1096.46|1094.54|1088.07|1086.15|0
1645216800000|2022-02-18 20:40:00|1092.75|1090.83|1105.84|1103.92|1107.32|1105.4|1092.75|1090.83|0
1645217100000|2022-02-18 20:45:00|1108.56|1106.64|1106.51|1104.59|1111.52|1109.6|1098.18|1096.26|0
1645217400000|2022-02-18 20:50:00|1107.25|1105.33|1097.05|1095.13|1107.25|1105.33|1093.17|1091.25|0
1645217700000|2022-02-18 20:55:00|1097.79|1095.87|1096.2|1094.28|1100.26|1098.34|1093.59|1091.67|0
1645218000000|2022-02-18 21:00:00|1099.41|1097.49|1105.35|1103.43|1109.06|1107.14|1099.17|1097.25|0
1645218300000|2022-02-18 21:05:00|1105.59|1103.67|1101.64|1099.72|1105.84|1103.92|1101.39|1099.47|0
1645218600000|2022-02-18 21:10:00|1101.39|1099.47|1102.63|1100.71|1103.37|1101.45|1099.41|1097.49|0
1645516800000|2022-02-22 08:00:00|1016.02|1013.62|1023.26|1020.86|1024.37|1021.97|1015.28|1012.88|0
1645517100000|2022-02-22 08:05:00|1023.64|1021.72|1023.76|1021.84|1027.94|1026.02|1020.69|1018.77|0
1645517400000|2022-02-22 08:10:00|1024|1022.08|1036.05|1034.13|1038.64|1036.72|1023.88|1021.96|0
1645517700000|2022-02-22 08:15:00|1036.3|1034.38|1034.53|1032.61|1039.74|1037.82|1027.73|1025.81|0
1645518000000|2022-02-22 08:20:00|1035.64|1033.72|1035.52|1033.6|1038.1|1036.18|1029.97|1028.05|0
1645518300000|2022-02-22 08:25:00|1035.88|1033.96|1038.87|1036.95|1041.58|1039.66|1033.79|1031.87|0
1645518600000|2022-02-22 08:30:00|1037.76|1035.84|1035.67|1033.75|1038.63|1036.71|1032.72|1030.8|0
1645518900000|2022-02-22 08:35:00|1035.79|1033.87|1038.13|1036.21|1038.99|1037.07|1034.31|1032.39|0
1645519200000|2022-02-22 08:40:00|1036.9|1034.98|1043.8|1041.88|1046.13|1044.21|1036.9|1034.98|0
1645519500000|2022-02-22 08:45:00|1044.04|1042.12|1043.17|1041.25|1045.77|1043.85|1038.13|1036.21|0
1645519800000|2022-02-22 08:50:00|1043.06|1041.14|1042.18|1040.26|1048.1|1046.18|1041.2|1039.28|0
1645520100000|2022-02-22 08:55:00|1041.81|1039.89|1047.73|1045.81|1048.84|1046.92|1040.82|1038.9|0
1645520400000|2022-02-22 09:00:00|1047.97|1046.05|1043.08|1041.16|1049.7|1047.78|1042.21|1040.29|0
1645520700000|2022-02-22 09:05:00|1043.33|1041.41|1046.78|1044.86|1046.78|1044.86|1038.39|1036.47|0
1645521000000|2022-02-22 09:10:00|1046.9|1044.98|1043.08|1041.16|1048.02|1046.1|1039.62|1037.7|0
1645521300000|2022-02-22 09:15:00|1043.32|1041.4|1048.51|1046.59|1048.51|1046.59|1040.61|1038.69|0
1645521600000|2022-02-22 09:20:00|1048.26|1046.34|1044.06|1042.14|1049.37|1047.45|1043.93|1042.01|0
1645521900000|2022-02-22 09:25:00|1044.31|1042.39|1049|1047.08|1049.99|1048.07|1044.31|1042.39|0
1645522200000|2022-02-22 09:30:00|1048.75|1046.83|1050.85|1048.93|1053.69|1051.77|1047.64|1045.72|0
1645522500000|2022-02-22 09:35:00|1049.99|1048.07|1050.84|1048.92|1052.82|1050.9|1049.36|1047.44|0
1645522800000|2022-02-22 09:40:00|1050.73|1048.81|1047.63|1045.71|1051.71|1049.79|1047.02|1045.1|0
1645523100000|2022-02-22 09:45:00|1047.51|1045.59|1045.78|1043.86|1048.37|1046.45|1045.29|1043.37|0
1645523400000|2022-02-22 09:50:00|1045.9|1043.98|1050.72|1048.8|1051.71|1049.79|1045.9|1043.98|0
1645523700000|2022-02-22 09:55:00|1049.36|1047.44|1043.81|1041.89|1050.72|1048.8|1042.2|1040.28|0
1645524000000|2022-02-22 10:00:00|1044.42|1042.5|1052.41|1050.49|1054.26|1052.34|1043.93|1042.01|0
1645524300000|2022-02-22 10:05:00|1052.53|1050.61|1053.77|1051.85|1054.64|1052.72|1051.67|1049.75|0
1645524600000|2022-02-22 10:10:00|1053.9|1051.98|1066.87|1064.95|1068.23|1066.31|1052.41|1050.49|0
1645524900000|2022-02-22 10:15:00|1067.49|1065.57|1070.45|1068.53|1070.95|1069.03|1065.02|1063.1|0
1645525200000|2022-02-22 10:20:00|1070.95|1069.03|1075.15|1073.23|1078.37|1076.45|1070.21|1068.29|0
1645525500000|2022-02-22 10:25:00|1074.91|1072.99|1074.78|1072.86|1078.62|1076.7|1073.91|1071.99|0
1645525800000|2022-02-22 10:30:00|1074.9|1072.98|1073.17|1071.25|1076.14|1074.22|1071.19|1069.27|0
1645526100000|2022-02-22 10:35:00|1073.29|1071.37|1094.97|1093.05|1094.97|1093.05|1071.68|1069.76|0
1645526400000|2022-02-22 10:40:00|1094.72|1092.8|1095.96|1094.04|1102.65|1100.73|1093.23|1091.31|0
1645526700000|2022-02-22 10:45:00|1097.2|1095.28|1093.48|1091.56|1097.94|1096.02|1091.5|1089.58|0
1645527000000|2022-02-22 10:50:00|1093.35|1091.43|1096.7|1094.78|1099.92|1098|1093.35|1091.43|0
1645527300000|2022-02-22 10:55:00|1096.57|1094.65|1088.64|1086.72|1097.44|1095.52|1088.52|1086.6|0
1645527600000|2022-02-22 11:00:00|1089.01|1087.09|1093.23|1091.31|1093.59|1091.67|1087.4|1085.48|0
1645527900000|2022-02-22 11:05:00|1092.73|1090.81|1087.03|1085.11|1092.85|1090.93|1085.91|1083.99|0
1645528200000|2022-02-22 11:10:00|1088.27|1086.35|1086.53|1084.61|1090.12|1088.2|1085.05|1083.13|0
1645528500000|2022-02-22 11:15:00|1086.04|1084.12|1088.02|1086.1|1089.38|1087.46|1084.67|1082.75|0
1645528800000|2022-02-22 11:20:00|1088.76|1086.84|1086.42|1084.5|1092.48|1090.56|1086.42|1084.5|0
1645529100000|2022-02-22 11:25:00|1086.29|1084.37|1085.57|1083.65|1088.18|1086.26|1084.71|1082.79|0
1645529400000|2022-02-22 11:30:00|1085.95|1084.03|1081.73|1079.81|1087.19|1085.27|1079.99|1078.07|0
1645529700000|2022-02-22 11:35:00|1081.98|1080.06|1076.77|1074.85|1083.71|1081.79|1076.77|1074.85|0
1645530000000|2022-02-22 11:40:00|1077.76|1075.84|1080.98|1079.06|1081.6|1079.68|1075.53|1073.61|0
1645530300000|2022-02-22 11:45:00|1081.35|1079.43|1083.71|1081.79|1083.71|1081.79|1081.23|1079.31|0
1645530600000|2022-02-22 11:50:00|1083.46|1081.54|1087.93|1086.01|1091.65|1089.73|1082.72|1080.8|0
1645530900000|2022-02-22 11:55:00|1088.42|1086.5|1086.93|1085.01|1089.54|1087.62|1086.93|1085.01|0
1645531200000|2022-02-22 12:00:00|1087.18|1085.26|1081.72|1079.8|1087.18|1085.26|1078|1076.08|0
1645531500000|2022-02-22 12:05:00|1081.84|1079.92|1084.82|1082.9|1085.44|1083.52|1081.23|1079.31|0
1645531800000|2022-02-22 12:10:00|1084.95|1083.03|1090.9|1088.98|1091.4|1089.48|1083.58|1081.66|0
1645532100000|2022-02-22 12:15:00|1090.77|1088.85|1098.1|1096.18|1098.1|1096.18|1090.52|1088.6|0
1645532400000|2022-02-22 12:20:00|1099.09|1097.17|1095.37|1093.45|1101.57|1099.65|1094.99|1093.07|0
1645532700000|2022-02-22 12:25:00|1094.87|1092.95|1092.89|1090.97|1094.87|1092.95|1092.64|1090.72|0
1645533000000|2022-02-22 12:30:00|1092.64|1090.72|1094.13|1092.21|1094.87|1092.95|1089.03|1087.11|0
1645533300000|2022-02-22 12:35:00|1094.37|1092.45|1091.27|1089.35|1094.37|1092.45|1086.3|1084.38|0
1645533600000|2022-02-22 12:40:00|1091.76|1089.84|1093.63|1091.71|1093.88|1091.96|1088.91|1086.99|0
1645533900000|2022-02-22 12:45:00|1093.5|1091.58|1093.13|1091.21|1097.72|1095.8|1092.63|1090.71|0
1645534200000|2022-02-22 12:50:00|1093.38|1091.46|1094.87|1092.95|1097.1|1095.18|1093.13|1091.21|0
1645534500000|2022-02-22 12:55:00|1094.99|1093.07|1093.38|1091.46|1094.99|1093.07|1092.63|1090.71|0
1645534800000|2022-02-22 13:00:00|1093.63|1091.71|1090.27|1088.35|1094.62|1092.7|1086.92|1085|0
1645535100000|2022-02-22 13:05:00|1089.9|1087.98|1092.5|1090.58|1093.62|1091.7|1088.04|1086.12|0
1645535400000|2022-02-22 13:10:00|1092.38|1090.46|1085.19|1083.27|1092.38|1090.46|1084.94|1083.02|0
1645535700000|2022-02-22 13:15:00|1085.06|1083.14|1085.77|1084.17|1087.75|1086.15|1083.54|1081.94|0
1645536000000|2022-02-22 13:20:00|1085.27|1083.67|1083.04|1081.44|1085.77|1084.17|1081.55|1079.95|0
1645536300000|2022-02-22 13:25:00|1082.79|1081.19|1080.43|1078.83|1085.27|1083.67|1080.06|1078.46|0
1645536600000|2022-02-22 13:30:00|1080.06|1078.46|1086.51|1084.91|1087.75|1086.15|1080.06|1078.46|0
1645536900000|2022-02-22 13:35:00|1086.26|1084.66|1089.61|1088.01|1089.74|1088.14|1085.27|1083.67|0
1645537200000|2022-02-22 13:40:00|1089.49|1087.89|1093.21|1091.61|1094.2|1092.6|1089.49|1087.89|0
1645537500000|2022-02-22 13:45:00|1093.46|1091.86|1091.22|1089.62|1093.71|1092.11|1089.49|1087.89|0
1645537800000|2022-02-22 13:50:00|1091.34|1089.74|1089.73|1088.13|1092.71|1091.11|1089.24|1087.64|0
1645538100000|2022-02-22 13:55:00|1089.24|1087.64|1089.98|1088.38|1091.09|1089.49|1088.49|1086.89|0
1645538400000|2022-02-22 14:00:00|1089.24|1087.64|1088.99|1087.39|1093.46|1091.86|1087.75|1086.15|0
1645538700000|2022-02-22 14:05:00|1088.74|1087.14|1088.24|1086.64|1089.24|1087.64|1086.51|1084.91|0
1645539000000|2022-02-22 14:10:00|1087.75|1086.15|1086.5|1084.9|1090.72|1089.12|1086.26|1084.66|0
1645539300000|2022-02-22 14:15:00|1087.25|1085.65|1086.26|1084.66|1087.75|1086.15|1084.77|1083.17|0
1645539600000|2022-02-22 14:20:00|1085.51|1083.91|1083.77|1082.17|1086.5|1084.9|1083.53|1081.93|0
1645539900000|2022-02-22 14:25:00|1083.53|1081.93|1074.35|1072.75|1083.53|1081.93|1074.35|1072.75|0
1645540200000|2022-02-22 14:30:00|1075.34|1073.74|1065.91|1064.31|1082.04|1080.44|1063.93|1062.33|0
1645540500000|2022-02-22 14:35:00|1065.78|1064.18|1066.71|1065.11|1072.89|1071.29|1060.71|1059.11|0
1645540800000|2022-02-22 14:40:00|1065.34|1063.74|1078.12|1076.52|1084.57|1082.97|1063.24|1061.64|0
1645541100000|2022-02-22 14:45:00|1078.73|1077.13|1097.7|1096.1|1097.7|1096.1|1077.49|1075.89|0
1645541400000|2022-02-22 14:50:00|1098.45|1096.85|1106.7|1105.1|1108.38|1106.78|1094.23|1092.63|0
1645541700000|2022-02-22 14:55:00|1107.44|1105.84|1097.9|1096.3|1107.44|1105.84|1095.17|1093.57|0
1645542000000|2022-02-22 15:00:00|1097.65|1096.05|1095.45|1093.85|1098.52|1096.92|1090.49|1088.89|0
1645542300000|2022-02-22 15:05:00|1096.2|1094.6|1092.22|1090.62|1096.94|1095.34|1086.02|1084.42|0
1645542600000|2022-02-22 15:10:00|1091.98|1090.38|1097.93|1096.33|1098.68|1097.08|1085.03|1083.43|0
1645542900000|2022-02-22 15:15:00|1098.43|1096.83|1100.42|1098.82|1101.66|1100.06|1095.7|1094.1|0
1645543200000|2022-02-22 15:20:00|1099.92|1098.32|1095.7|1094.1|1105.88|1104.28|1095.45|1093.85|0
1645543500000|2022-02-22 15:25:00|1096.19|1094.59|1110.4|1108.8|1110.4|1108.8|1096.19|1094.59|0
1645543800000|2022-02-22 15:30:00|1110.16|1108.56|1098.36|1096.76|1110.4|1108.8|1095.38|1093.78|0
1645544100000|2022-02-22 15:35:00|1097.12|1095.52|1090.37|1088.77|1098.85|1097.25|1090.37|1088.77|0
1645544400000|2022-02-22 15:40:00|1090.49|1088.89|1088.63|1087.03|1093.6|1092|1082.92|1081.32|0
1645544700000|2022-02-22 15:45:00|1087.76|1086.16|1088.25|1086.65|1090.37|1088.77|1083.42|1081.82|0
1645545000000|2022-02-22 15:50:00|1087.64|1086.04|1080.79|1079.19|1087.64|1086.04|1078.06|1076.46|0
1645545300000|2022-02-22 15:55:00|1079.3|1077.7|1074.29|1072.69|1080.99|1079.39|1072.8|1071.2|0
1645545600000|2022-02-22 16:00:00|1073.3|1071.7|1075.78|1074.18|1079.5|1077.9|1073.05|1071.45|0
1645545900000|2022-02-22 16:05:00|1074.29|1072.69|1069.82|1068.22|1078.62|1077.02|1069.82|1068.22|0
1645546200000|2022-02-22 16:10:00|1070.32|1068.72|1069.92|1068.32|1075.4|1073.8|1068.92|1067.32|0
1645546500000|2022-02-22 16:15:00|1070.41|1068.81|1068.43|1066.83|1072.89|1071.29|1065.7|1064.1|0
1645546800000|2022-02-22 16:20:00|1068.18|1066.58|1069.67|1068.07|1070.91|1069.31|1064.95|1063.35|0
1645547100000|2022-02-22 16:25:00|1070.16|1068.56|1069.17|1067.57|1078.6|1077|1067.43|1065.83|0
1645547400000|2022-02-22 16:30:00|1068.67|1067.07|1071.65|1070.05|1074.88|1073.28|1067.18|1065.58|0
1645547700000|2022-02-22 16:35:00|1074.13|1072.53|1068.92|1067.32|1074.13|1072.53|1064.7|1063.1|0
1645548000000|2022-02-22 16:40:00|1069.42|1067.82|1070.9|1069.3|1074.63|1073.03|1067.43|1065.83|0
1645548300000|2022-02-22 16:45:00|1070.41|1068.81|1073.63|1072.03|1074.88|1073.28|1068.92|1067.32|0
1645548600000|2022-02-22 16:50:00|1073.39|1071.79|1062.71|1061.11|1079.1|1077.5|1061.72|1060.12|0
1645548900000|2022-02-22 16:55:00|1061.97|1060.37|1068.17|1066.57|1068.17|1066.57|1059.73|1058.13|0
1645549200000|2022-02-22 17:00:00|1067.92|1066.32|1070.4|1068.8|1073.88|1072.28|1066.43|1064.83|0
1645549500000|2022-02-22 17:05:00|1070.16|1068.56|1072.14|1070.54|1074.62|1073.02|1068.91|1067.31|0
1645549800000|2022-02-22 17:10:00|1072.39|1070.79|1065.69|1064.09|1072.39|1070.79|1064.2|1062.6|0
1645550100000|2022-02-22 17:15:00|1065.44|1063.84|1060.23|1058.63|1065.44|1063.84|1059.73|1058.13|0
1645550400000|2022-02-22 17:20:00|1060.35|1058.75|1059.73|1058.13|1065.69|1064.09|1059.6|1058|0
1645550700000|2022-02-22 17:25:00|1058.99|1057.39|1060.23|1058.63|1064.44|1062.84|1058.49|1056.89|0
1645551000000|2022-02-22 17:30:00|1059.98|1058.38|1055.01|1053.41|1061.96|1060.36|1054.52|1052.92|0
1645551300000|2022-02-22 17:35:00|1055.26|1053.66|1058.24|1056.64|1061.71|1060.11|1055.26|1053.66|0
1645551600000|2022-02-22 17:40:00|1058.36|1056.76|1055.86|1054.26|1058.49|1056.89|1054.02|1052.42|0
1645551900000|2022-02-22 17:45:00|1055.36|1053.76|1049.66|1048.06|1057.1|1055.5|1048.17|1046.57|0
1645552200000|2022-02-22 17:50:00|1049.9|1048.3|1050.15|1048.55|1054.12|1052.52|1049.66|1048.06|0
1645552500000|2022-02-22 17:55:00|1049.66|1048.06|1049.66|1048.06|1052.63|1051.03|1047.67|1046.07|0
1645552800000|2022-02-22 18:00:00|1049.9|1048.3|1047.67|1046.07|1052.13|1050.53|1044.7|1043.1|0
1645553100000|2022-02-22 18:05:00|1048.17|1046.57|1051.14|1049.54|1052.88|1051.28|1047.42|1045.82|0
1645553400000|2022-02-22 18:10:00|1051.26|1049.66|1051.39|1049.79|1055.6|1054|1051.26|1049.66|0
1645553700000|2022-02-22 18:15:00|1051.64|1050.04|1040.73|1039.13|1051.64|1050.04|1038.62|1037.02|0
1645554000000|2022-02-22 18:20:00|1040.85|1039.25|1045.06|1043.46|1046.68|1045.08|1040.35|1038.75|0
1645554300000|2022-02-22 18:25:00|1044.69|1043.09|1044.44|1042.84|1045.68|1044.08|1041.97|1040.37|0
1645554600000|2022-02-22 18:30:00|1043.95|1042.35|1045.68|1044.08|1047.67|1046.07|1041.72|1040.12|0
1645554900000|2022-02-22 18:35:00|1045.93|1044.33|1039.98|1038.38|1045.93|1044.33|1038.49|1036.89|0
1645555200000|2022-02-22 18:40:00|1040.48|1038.88|1035.27|1033.67|1043.7|1042.1|1034.53|1032.93|0
1645555500000|2022-02-22 18:45:00|1034.78|1033.18|1030.93|1029.33|1036.51|1034.91|1030.32|1028.72|0
1645555800000|2022-02-22 18:50:00|1030.81|1029.21|1024.78|1023.18|1031.31|1029.71|1024.54|1022.94|0
1645556100000|2022-02-22 18:55:00|1024.04|1022.44|1028.99|1027.39|1029.24|1027.64|1024.04|1022.44|0
1645556400000|2022-02-22 19:00:00|1028.74|1027.14|1024.04|1022.44|1028.74|1027.14|1023.79|1022.19|0
1645556700000|2022-02-22 19:05:00|1023.79|1022.19|1018.1|1016.5|1024.78|1023.18|1017.36|1015.76|0
1645557000000|2022-02-22 19:10:00|1017.85|1016.25|1025.27|1023.67|1026.26|1024.66|1014.88|1013.28|0
1645557300000|2022-02-22 19:15:00|1025.03|1023.43|1028.21|1026.61|1029.48|1027.88|1023.54|1021.94|0
1645557600000|2022-02-22 19:20:00|1029.7|1028.1|1022.27|1020.67|1033.53|1031.93|1017.32|1015.72|0
1645557900000|2022-02-22 19:25:00|1023.38|1021.78|1036.17|1034.57|1042.47|1040.87|1023.38|1021.78|0
1645558200000|2022-02-22 19:30:00|1037.41|1035.81|1039.39|1037.79|1048.81|1047.21|1030.72|1029.12|0
1645558500000|2022-02-22 19:35:00|1039.51|1037.91|1038.89|1037.29|1047.33|1045.73|1037.66|1036.06|0
1645558800000|2022-02-22 19:40:00|1039.51|1037.91|1033.56|1031.96|1043.72|1042.12|1032.32|1030.72|0
1645559100000|2022-02-22 19:45:00|1033.94|1032.34|1054.02|1052.42|1054.27|1052.67|1028.73|1027.13|0
1645559400000|2022-02-22 19:50:00|1055.26|1053.66|1062.86|1061.26|1067.58|1065.98|1052.53|1050.93|0
1645559700000|2022-02-22 19:55:00|1062.61|1061.01|1064.1|1062.5|1072.3|1070.7|1062.61|1061.01|0
1645560000000|2022-02-22 20:00:00|1063.61|1062.01|1081.49|1079.89|1081.49|1079.89|1063.61|1062.01|0
1645560300000|2022-02-22 20:05:00|1081.36|1079.76|1069.56|1067.96|1081.74|1080.14|1069.56|1067.96|0
1645560600000|2022-02-22 20:10:00|1070.31|1068.71|1075.47|1073.87|1081.3|1079.7|1070.31|1068.71|0
1645560900000|2022-02-22 20:15:00|1074.97|1073.37|1071.24|1069.64|1082.43|1080.83|1069.26|1067.66|0
1645561200000|2022-02-22 20:20:00|1070|1068.4|1065.78|1064.18|1075.22|1073.62|1062.55|1060.95|0
1645561500000|2022-02-22 20:25:00|1065.4|1063.8|1072.24|1070.64|1078.45|1076.85|1065.28|1063.68|0
1645561800000|2022-02-22 20:30:00|1071.74|1070.14|1069.01|1067.41|1071.74|1070.14|1062.05|1060.45|0
1645562100000|2022-02-22 20:35:00|1069.5|1067.9|1071.49|1069.89|1072.73|1071.13|1063.79|1062.19|0
1645562400000|2022-02-22 20:40:00|1071.24|1069.64|1058.57|1056.97|1072.48|1070.88|1056.59|1054.99|0
1645562700000|2022-02-22 20:45:00|1056.59|1054.99|1051.93|1050.33|1057.83|1056.23|1050.32|1048.72|0
1645563000000|2022-02-22 20:50:00|1042.63|1041.03|1040.14|1038.54|1045.6|1044|1036.42|1034.82|0
1645563300000|2022-02-22 20:55:00|1041.38|1039.78|1053.55|1051.95|1053.55|1051.95|1041.38|1039.78|0
1645563600000|2022-02-22 21:00:00|1051.81|1050.21|1069.66|1068.06|1069.66|1068.06|1051.81|1050.21|0
1645563900000|2022-02-22 21:05:00|1069.41|1067.81|1068.91|1067.31|1069.41|1067.81|1064.19|1062.59|0
1645564200000|2022-02-22 21:10:00|1068.66|1067.06|1067.79|1066.19|1068.66|1067.06|1066.67|1065.07|0
1645564500000|2022-02-22 21:15:00|1067.87|1065.87|1068.36|1066.36|1069.73|1067.73|1067.62|1065.62|0
1645564800000|2022-02-22 21:20:00|1068.12|1066.12|1065.63|1063.63|1068.36|1066.36|1065.63|1063.63|0
1645565100000|2022-02-22 21:25:00|1065.88|1063.88|1066|1064|1066.13|1064.13|1064.64|1062.64|0
1645565400000|2022-02-22 21:30:00|1065.88|1063.88|1066.13|1064.13|1066.62|1064.62|1064.63|1062.63|0
1645565700000|2022-02-22 21:35:00|1065.88|1063.88|1067.86|1065.86|1068.11|1066.11|1065.63|1063.63|0
1645566000000|2022-02-22 21:40:00|1068.11|1066.11|1071.34|1069.34|1071.59|1069.59|1067.86|1065.86|0
1645566300000|2022-02-22 21:45:00|1071.09|1069.09|1071.09|1069.09|1071.34|1069.34|1071.09|1069.09|0
1645566600000|2022-02-22 21:50:00|1071.34|1069.34|1064.75|1062.75|1071.34|1069.34|1062.89|1060.89|0
1645566900000|2022-02-22 21:55:00|1064.63|1062.63|1064.07|1062.07|1065.13|1063.13|1062.64|1060.64|0
1645567200000|2022-02-22 22:00:00|1064.4|1062.4|1064.65|1062.65|1065.09|1063.09|1064.25|1062.25|0
1645567500000|2022-02-22 22:05:00|1064.72|1062.72|1062.91|1060.91|1064.72|1062.72|1062.77|1060.77|0
1645567800000|2022-02-22 22:10:00|1062.95|1060.95|1062.55|1060.55|1063.02|1061.02|1062.55|1060.55|0
1645568100000|2022-02-22 22:15:00|1062.88|1060.88|1062.73|1060.73|1063.1|1061.1|1062.48|1060.48|0
1645568400000|2022-02-22 22:20:00|1062.95|1060.95|1063.1|1061.1|1063.1|1061.1|1062.95|1060.95|0
1645568700000|2022-02-22 22:25:00|1063.17|1061.17|1064.4|1062.4|1064.4|1062.4|1062.84|1060.84|0
1645569000000|2022-02-22 22:30:00|1064.33|1062.33|1063.74|1061.74|1064.47|1062.47|1063.52|1061.52|0
1645569300000|2022-02-22 22:35:00|1063.93|1061.93|1064.22|1062.22|1064.79|1062.79|1063.93|1061.93|0
1645569600000|2022-02-22 22:40:00|1064.18|1062.18|1064.18|1062.18|1064.25|1062.25|1064.14|1062.14|0
1645569900000|2022-02-22 22:45:00|1064.36|1062.36|1064.29|1062.29|1064.36|1062.36|1063.89|1061.89|0
1645570200000|2022-02-22 22:50:00|1064.18|1062.18|1064.29|1062.29|1064.47|1062.47|1064.07|1062.07|0
1645570500000|2022-02-22 22:55:00|1064.22|1062.22|1063.6|1061.6|1064.25|1062.25|1063.41|1061.41|0
1645570800000|2022-02-22 23:00:00|1064.25|1062.25|1068.72|1066.72|1069.84|1067.84|1063.88|1061.88|0
1645571100000|2022-02-22 23:05:00|1069.46|1067.46|1069.22|1067.22|1069.96|1067.96|1068.47|1066.47|0
1645571400000|2022-02-22 23:10:00|1069.59|1067.59|1068.85|1066.85|1071.2|1069.2|1068.6|1066.6|0
1645571700000|2022-02-22 23:15:00|1069.1|1067.1|1069.84|1067.84|1069.84|1067.84|1067.36|1065.36|0
1645572000000|2022-02-22 23:20:00|1069.34|1067.34|1070.09|1068.09|1070.09|1068.09|1068.1|1066.1|0
1645572300000|2022-02-22 23:25:00|1069.84|1067.84|1075.31|1073.31|1077.3|1075.3|1069.59|1067.59|0
1645572600000|2022-02-22 23:30:00|1075.56|1073.56|1073.32|1071.32|1076.17|1074.17|1072.57|1070.57|0
1645572900000|2022-02-22 23:35:00|1073.57|1071.57|1072.08|1070.08|1073.82|1071.82|1071.83|1069.83|0
1645573200000|2022-02-22 23:40:00|1072.32|1070.32|1076.05|1074.05|1076.17|1074.17|1072.08|1070.08|0
1645573500000|2022-02-22 23:45:00|1076.8|1074.8|1077.29|1075.29|1077.79|1075.79|1075.43|1073.43|0
1645573800000|2022-02-22 23:50:00|1077.54|1075.54|1077.29|1075.29|1079.03|1077.03|1076.67|1074.67|0
1645574100000|2022-02-22 23:55:00|1077.54|1075.54|1076.3|1074.3|1078.29|1076.29|1075.3|1073.3|0
1645574400000|2022-02-23 00:00:00|1076.67|1074.67|1076.91|1074.91|1077.54|1075.54|1075.55|1073.55|0
1645574700000|2022-02-23 00:05:00|1076.8|1074.8|1075.42|1073.42|1076.91|1074.91|1075.3|1073.3|0
1645575000000|2022-02-23 00:10:00|1075.3|1073.3|1075.17|1073.17|1075.67|1073.67|1074.06|1072.06|0
1645575300000|2022-02-23 00:15:00|1074.56|1072.56|1075.3|1073.3|1076.79|1074.79|1074.43|1072.43|0
1645575600000|2022-02-23 00:20:00|1075.55|1073.55|1075.05|1073.05|1076.3|1074.3|1074.56|1072.56|0
1645575900000|2022-02-23 00:25:00|1075.3|1073.3|1075.42|1073.42|1076.54|1074.54|1074.56|1072.56|0
1645576200000|2022-02-23 00:30:00|1075.55|1073.55|1076.29|1074.29|1076.54|1074.54|1073.81|1071.81|0
1645576500000|2022-02-23 00:35:00|1076.17|1074.17|1074.55|1072.55|1076.29|1074.29|1073.81|1071.81|0
1645576800000|2022-02-23 00:40:00|1074.8|1072.8|1074.06|1072.06|1074.8|1072.8|1073.81|1071.81|0
1645577100000|2022-02-23 00:45:00|1074.18|1072.18|1075.05|1073.05|1075.55|1073.55|1074.06|1072.06|0
1645577400000|2022-02-23 00:50:00|1075.3|1073.3|1075.05|1073.05|1075.3|1073.3|1074.3|1072.3|0
1645577700000|2022-02-23 00:55:00|1075.3|1073.3|1076.54|1074.54|1076.79|1074.79|1074.92|1072.92|0
1645578000000|2022-02-23 01:00:00|1076.79|1074.79|1076.29|1074.29|1076.79|1074.79|1074.3|1072.3|0
1645578300000|2022-02-23 01:05:00|1076.04|1074.04|1076.79|1074.79|1076.79|1074.79|1076.04|1074.04|0
1645578600000|2022-02-23 01:10:00|1076.66|1074.66|1076.79|1074.79|1076.79|1074.79|1076.29|1074.29|0
1645578900000|2022-02-23 01:15:00|1076.54|1074.54|1076.79|1074.79|1076.79|1074.79|1075.79|1073.79|0
1645579200000|2022-02-23 01:20:00|1076.54|1074.54|1076.29|1074.29|1076.79|1074.79|1076.29|1074.29|0
1645579500000|2022-02-23 01:25:00|1076.41|1074.41|1074.8|1072.8|1076.54|1074.54|1074.55|1072.55|0
1645579800000|2022-02-23 01:30:00|1074.55|1072.55|1067.84|1065.84|1074.55|1072.55|1064.11|1062.11|0
1645580100000|2022-02-23 01:35:00|1067.71|1065.71|1070.69|1068.69|1071.32|1069.32|1067.59|1065.59|0
1645580400000|2022-02-23 01:40:00|1071.19|1069.19|1068.95|1066.95|1071.56|1069.56|1066.46|1064.46|0
1645580700000|2022-02-23 01:45:00|1068.83|1066.83|1066.34|1064.34|1068.83|1066.83|1066.09|1064.09|0
1645581000000|2022-02-23 01:50:00|1066.59|1064.59|1066.59|1064.59|1067.83|1065.83|1064.35|1062.35|0
1645581300000|2022-02-23 01:55:00|1066.84|1064.84|1071.31|1069.31|1072.06|1070.06|1066.59|1064.59|0
1645581600000|2022-02-23 02:00:00|1071.18|1069.18|1073.3|1071.3|1074.17|1072.17|1070.57|1068.57|0
1645581900000|2022-02-23 02:05:00|1073.42|1071.42|1072.39|1070.39|1074.3|1072.3|1070.93|1068.93|0
1645582200000|2022-02-23 02:10:00|1072.27|1070.27|1071.89|1069.89|1073.39|1071.39|1071.52|1069.52|0
1645582500000|2022-02-23 02:15:00|1071.77|1069.77|1071.03|1069.03|1071.77|1069.77|1069.54|1067.54|0
1645582800000|2022-02-23 02:20:00|1071.28|1069.28|1070.53|1068.53|1072.02|1070.02|1070.03|1068.03|0
1645583100000|2022-02-23 02:25:00|1070.65|1068.65|1066.3|1064.3|1070.9|1068.9|1066.05|1064.05|0
1645583400000|2022-02-23 02:30:00|1066.17|1064.17|1067.05|1065.05|1068.66|1066.66|1065.8|1063.8|0
1645583700000|2022-02-23 02:35:00|1067.3|1065.3|1065.31|1063.31|1067.66|1065.66|1065.06|1063.06|0
1645584000000|2022-02-23 02:40:00|1065.43|1063.43|1067.05|1065.05|1067.66|1065.66|1063.82|1061.82|0
1645584300000|2022-02-23 02:45:00|1066.8|1064.8|1065.06|1063.06|1067.05|1065.05|1064.06|1062.06|0
1645584600000|2022-02-23 02:50:00|1065.18|1063.18|1066.67|1064.67|1066.8|1064.8|1065.18|1063.18|0
1645584900000|2022-02-23 02:55:00|1066.42|1064.42|1066.05|1064.05|1067.54|1065.54|1065.67|1063.67|0
1645585200000|2022-02-23 03:00:00|1066.3|1064.3|1066.91|1064.91|1067.04|1065.04|1064.56|1062.56|0
1645585500000|2022-02-23 03:05:00|1067.04|1065.04|1066.05|1064.05|1067.04|1065.04|1065.55|1063.55|0
1645585800000|2022-02-23 03:10:00|1065.92|1063.92|1063.56|1061.56|1066.05|1064.05|1062.32|1060.32|0
1645586100000|2022-02-23 03:15:00|1063.68|1061.68|1065.92|1063.92|1067.04|1065.04|1063.56|1061.56|0
1645586400000|2022-02-23 03:20:00|1066.05|1064.05|1068.04|1066.04|1068.28|1066.28|1066.05|1064.05|0
1645586700000|2022-02-23 03:25:00|1068.28|1066.28|1070.27|1068.27|1070.77|1068.77|1068.04|1066.04|0
1645587000000|2022-02-23 03:30:00|1070.77|1068.77|1071.27|1069.27|1072.51|1070.51|1070.52|1068.52|0
1645587300000|2022-02-23 03:35:00|1071.52|1069.52|1069.53|1067.53|1071.88|1069.88|1069.28|1067.28|0
1645587600000|2022-02-23 03:40:00|1069.28|1067.28|1068.15|1066.15|1070.02|1068.02|1068.03|1066.03|0
1645587900000|2022-02-23 03:45:00|1068.03|1066.03|1069.52|1067.52|1070.02|1068.02|1068.03|1066.03|0
1645588200000|2022-02-23 03:50:00|1069.28|1067.28|1069.52|1067.52|1069.64|1067.64|1068.03|1066.03|0
1645588500000|2022-02-23 03:55:00|1069.77|1067.77|1072.51|1070.51|1073|1071|1069.77|1067.77|0
1645588800000|2022-02-23 04:00:00|1072.76|1070.76|1072.51|1070.51|1073|1071|1072.51|1070.51|0
1645589100000|2022-02-23 04:05:00|1072.76|1070.76|1072.51|1070.51|1072.76|1070.76|1072.51|1070.51|0
1645589400000|2022-02-23 04:10:00|1072.63|1070.63|1073.5|1071.5|1073.75|1071.75|1072.51|1070.51|0
1645589700000|2022-02-23 04:15:00|1073.75|1071.75|1073.5|1071.5|1073.75|1071.75|1073|1071|0
1645590000000|2022-02-23 04:20:00|1073.75|1071.75|1073.5|1071.5|1073.75|1071.75|1072.5|1070.5|0
1645590300000|2022-02-23 04:25:00|1073.75|1071.75|1071.51|1069.51|1073.75|1071.75|1070.76|1068.76|0
1645590600000|2022-02-23 04:30:00|1071.63|1069.63|1073.62|1071.62|1073.75|1071.75|1071.63|1069.63|0
1645590900000|2022-02-23 04:35:00|1073.75|1071.75|1073.5|1071.5|1073.75|1071.75|1072.75|1070.75|0
1645591200000|2022-02-23 04:40:00|1073.75|1071.75|1073.5|1071.5|1073.75|1071.75|1073|1071|0
1645591500000|2022-02-23 04:45:00|1073.75|1071.75|1075.98|1073.98|1075.98|1073.98|1073.5|1071.5|0
1645591800000|2022-02-23 04:50:00|1075.85|1073.85|1076.48|1074.48|1076.73|1074.73|1075.73|1073.73|0
1645592100000|2022-02-23 04:55:00|1076.73|1074.73|1076.48|1074.48|1076.73|1074.73|1076.23|1074.23|0
1645592400000|2022-02-23 05:00:00|1076.23|1074.23|1076.48|1074.48|1076.73|1074.73|1075.98|1073.98|0
1645592700000|2022-02-23 05:05:00|1076.23|1074.23|1076.73|1074.73|1076.73|1074.73|1076.23|1074.23|0
1645593000000|2022-02-23 05:10:00|1076.23|1074.23|1075.98|1073.98|1076.48|1074.48|1075.73|1073.73|0
1645593300000|2022-02-23 05:15:00|1075.73|1073.73|1075.48|1073.48|1076.23|1074.23|1075.48|1073.48|0
1645593600000|2022-02-23 05:20:00|1075.73|1073.73|1075.23|1073.23|1075.98|1073.98|1074.98|1072.98|0
1645593900000|2022-02-23 05:25:00|1075.35|1073.35|1076.23|1074.23|1076.72|1074.72|1074.49|1072.49|0
1645594200000|2022-02-23 05:30:00|1076.1|1074.1|1074.49|1072.49|1079.46|1077.46|1073.99|1071.99|0
1645594500000|2022-02-23 05:35:00|1074.24|1072.24|1072.74|1070.74|1074.73|1072.73|1072.74|1070.74|0
1645594800000|2022-02-23 05:40:00|1072.86|1070.86|1072.74|1070.74|1073.99|1071.99|1072.5|1070.5|0
1645595100000|2022-02-23 05:45:00|1072.99|1070.99|1073.49|1071.49|1073.74|1071.74|1072|1070|0
1645595400000|2022-02-23 05:50:00|1073.24|1071.24|1072.37|1070.37|1074.24|1072.24|1072.25|1070.25|0
1645595700000|2022-02-23 05:55:00|1072.25|1070.25|1072.99|1070.99|1073.99|1071.99|1072|1070|0
1645596000000|2022-02-23 06:00:00|1072.86|1070.86|1074.73|1072.73|1077.96|1075.96|1072.74|1070.74|0
1645596300000|2022-02-23 06:05:00|1074.48|1072.48|1074.73|1072.73|1075.97|1073.97|1074.48|1072.48|0
1645596600000|2022-02-23 06:10:00|1074.6|1072.6|1077.47|1075.47|1078.46|1076.46|1074.48|1072.48|0
1645596900000|2022-02-23 06:15:00|1077.71|1075.71|1077.34|1075.34|1077.96|1075.96|1076.72|1074.72|0
1645597200000|2022-02-23 06:20:00|1077.09|1075.09|1072.49|1070.49|1077.22|1075.22|1072.24|1070.24|0
1645597500000|2022-02-23 06:25:00|1072.61|1070.61|1072.74|1070.74|1073.24|1071.24|1071|1069|0
1645597800000|2022-02-23 06:30:00|1072.99|1070.99|1070.5|1068.5|1072.99|1070.99|1070.25|1068.25|0
1645598100000|2022-02-23 06:35:00|1070.62|1068.62|1071.61|1069.61|1072.74|1070.74|1070.5|1068.5|0
1645598400000|2022-02-23 06:40:00|1071.74|1069.74|1070.75|1068.75|1071.74|1069.74|1070.25|1068.25|0
1645598700000|2022-02-23 06:45:00|1071|1069|1073.85|1071.85|1073.85|1071.85|1070.75|1068.75|0
1645599000000|2022-02-23 06:50:00|1073.98|1071.98|1074.23|1072.23|1075.59|1073.59|1073.48|1071.48|0
1645599300000|2022-02-23 06:55:00|1074.48|1072.48|1068.88|1066.88|1074.73|1072.73|1068.51|1066.51|0
1645599600000|2022-02-23 07:00:00|1068.26|1066.26|1064.78|1062.78|1070.25|1068.25|1064.78|1062.78|0
1645599900000|2022-02-23 07:05:00|1065.03|1063.03|1068.51|1066.51|1068.63|1066.63|1064.03|1062.03|0
1645600200000|2022-02-23 07:10:00|1068.38|1066.38|1068.38|1066.38|1071.36|1069.36|1067.51|1065.51|0
1645600500000|2022-02-23 07:15:00|1068.26|1066.26|1069.25|1067.25|1070.74|1068.74|1066.89|1064.89|0
1645600800000|2022-02-23 07:20:00|1068.75|1066.75|1068.51|1066.51|1068.75|1066.75|1067.01|1065.01|0
1645601100000|2022-02-23 07:25:00|1068.87|1066.87|1070.53|1068.53|1072.98|1070.98|1068.51|1066.51|0
1645601400000|2022-02-23 07:30:00|1070.78|1068.78|1074.01|1072.01|1075.75|1073.75|1070.53|1068.53|0
1645601700000|2022-02-23 07:35:00|1074.51|1072.51|1076.74|1074.74|1076.74|1074.74|1072.64|1070.64|0
1645602000000|2022-02-23 07:40:00|1077.24|1075.24|1076.36|1074.36|1078.24|1076.24|1075.62|1073.62|0
1645602300000|2022-02-23 07:45:00|1076.61|1074.61|1074.01|1072.01|1076.61|1074.61|1073.26|1071.26|0
1645602600000|2022-02-23 07:50:00|1074.26|1072.26|1074.26|1072.26|1075.5|1073.5|1072.76|1070.76|0
1645602900000|2022-02-23 07:55:00|1074.75|1072.75|1074.75|1072.75|1076.24|1074.24|1072.39|1070.39|0
1645603200000|2022-02-23 08:00:00|1075.75|1073.75|1080.8|1078.8|1081.05|1079.05|1070.77|1068.77|0
1645603500000|2022-02-23 08:05:00|1079.11|1077.51|1080.85|1079.25|1080.85|1079.25|1077.61|1076.01|0
1645603800000|2022-02-23 08:10:00|1080.6|1079|1085.83|1084.23|1086.32|1084.72|1080.6|1079|0
1645604100000|2022-02-23 08:15:00|1085.58|1083.98|1085.33|1083.73|1086.07|1084.47|1083.09|1081.49|0
1645604400000|2022-02-23 08:20:00|1085.08|1083.48|1086.07|1084.47|1086.32|1084.72|1083.34|1081.74|0
1645604700000|2022-02-23 08:25:00|1085.94|1084.34|1085.41|1083.81|1086.32|1084.72|1083.83|1082.23|0
1645605000000|2022-02-23 08:30:00|1085.54|1083.94|1086.03|1084.43|1086.03|1084.43|1080.06|1078.46|0
1645605300000|2022-02-23 08:35:00|1085.79|1084.19|1086.15|1084.55|1086.28|1084.68|1084.91|1083.31|0
1645605600000|2022-02-23 08:40:00|1085.9|1084.3|1085.54|1083.94|1086.28|1084.68|1085.16|1083.56|0
1645605900000|2022-02-23 08:45:00|1085.78|1084.18|1085.76|1084.16|1086.28|1084.68|1084.38|1082.78|0
1645606200000|2022-02-23 08:50:00|1085.51|1083.91|1084.26|1082.66|1089|1087.4|1083.52|1081.92|0
1645606500000|2022-02-23 08:55:00|1084.51|1082.91|1088|1086.4|1088|1086.4|1082.02|1080.42|0
1645606800000|2022-02-23 09:00:00|1088.75|1087.15|1089.25|1087.65|1089.25|1087.65|1087.5|1085.9|0
1645607100000|2022-02-23 09:05:00|1089|1087.4|1088.5|1086.9|1089.25|1087.65|1087.26|1085.66|0
1645607400000|2022-02-23 09:10:00|1088.75|1087.15|1092.99|1091.39|1093.48|1091.88|1088.5|1086.9|0
1645607700000|2022-02-23 09:15:00|1093.23|1091.63|1093.98|1092.38|1094.48|1092.88|1091.99|1090.39|0
1645608000000|2022-02-23 09:20:00|1093.85|1092.25|1093.23|1091.63|1094.23|1092.63|1091.74|1090.14|0
1645608300000|2022-02-23 09:25:00|1092.98|1091.38|1093.23|1091.63|1094.48|1092.88|1091.74|1090.14|0
1645608600000|2022-02-23 09:30:00|1093.48|1091.88|1095.46|1093.86|1096.45|1094.85|1092.72|1091.12|0
1645608900000|2022-02-23 09:35:00|1095.95|1094.35|1093.21|1091.61|1095.95|1094.35|1093.21|1091.61|0
1645609200000|2022-02-23 09:40:00|1093.46|1091.86|1094.96|1093.36|1096.95|1095.35|1093.21|1091.61|0
1645609500000|2022-02-23 09:45:00|1095.45|1093.85|1096.2|1094.6|1096.2|1094.6|1093.71|1092.11|0
1645609800000|2022-02-23 09:50:00|1096.32|1094.72|1090.97|1089.37|1096.95|1095.35|1090.72|1089.12|0
1645610100000|2022-02-23 09:55:00|1091.22|1089.62|1085.78|1084.18|1092.34|1090.74|1085.03|1083.43|0
1645610400000|2022-02-23 10:00:00|1086.52|1084.92|1088.51|1086.91|1088.76|1087.16|1085.53|1083.93|0
1645610700000|2022-02-23 10:05:00|1088.27|1086.67|1083.04|1081.44|1089.01|1087.41|1082.91|1081.31|0
1645611000000|2022-02-23 10:10:00|1083.16|1081.56|1080.32|1078.72|1083.16|1081.56|1078.8|1077.2|0
1645611300000|2022-02-23 10:15:00|1080.82|1079.22|1083.56|1081.96|1083.56|1081.96|1079.33|1077.73|0
1645611600000|2022-02-23 10:20:00|1083.81|1082.21|1085.8|1084.2|1086.05|1084.45|1083.56|1081.96|0
1645611900000|2022-02-23 10:25:00|1085.67|1084.07|1085.17|1083.57|1087.04|1085.44|1084.42|1082.82|0
1645612200000|2022-02-23 10:30:00|1084.8|1083.2|1085.66|1084.06|1086.53|1084.93|1083.79|1082.19|0
1645612500000|2022-02-23 10:35:00|1085.54|1083.94|1084.91|1083.31|1086.03|1084.43|1083.91|1082.31|0
1645612800000|2022-02-23 10:40:00|1085.04|1083.44|1086.4|1084.8|1088.52|1086.92|1085.04|1083.44|0
1645613100000|2022-02-23 10:45:00|1086.03|1084.43|1076.82|1075.22|1086.28|1084.68|1076.32|1074.72|0
1645613400000|2022-02-23 10:50:00|1077.07|1075.47|1079.6|1078|1079.6|1078|1076.57|1074.97|0
1645613700000|2022-02-23 10:55:00|1079.35|1077.75|1082.84|1081.24|1082.84|1081.24|1079.1|1077.5|0
1645614000000|2022-02-23 11:00:00|1082.59|1080.99|1082.21|1080.61|1083.45|1081.85|1080.1|1078.5|0
1645614300000|2022-02-23 11:05:00|1082.09|1080.49|1082.15|1080.55|1083.7|1082.1|1079.69|1078.09|0
1645614600000|2022-02-23 11:10:00|1082.28|1080.68|1078.67|1077.07|1084.03|1082.43|1077.67|1076.07|0
1645614900000|2022-02-23 11:15:00|1078.8|1077.2|1077.05|1075.45|1080.04|1078.44|1076.56|1074.96|0
1645615200000|2022-02-23 11:20:00|1076.81|1075.21|1077.21|1075.61|1078.29|1076.69|1073.69|1072.09|0
1645615500000|2022-02-23 11:25:00|1078.2|1076.6|1078.7|1077.1|1079.45|1077.85|1076.96|1075.36|0
1645615800000|2022-02-23 11:30:00|1078.45|1076.85|1079.69|1078.09|1079.94|1078.34|1078.32|1076.72|0
1645616100000|2022-02-23 11:35:00|1079.45|1077.85|1075.97|1074.37|1080.44|1078.84|1075.47|1073.87|0
1645616400000|2022-02-23 11:40:00|1076.46|1074.86|1075.72|1074.12|1077.95|1076.35|1075.47|1073.87|0
1645616700000|2022-02-23 11:45:00|1075.47|1073.87|1072.74|1071.14|1076.46|1074.86|1072.49|1070.89|0
1645617000000|2022-02-23 11:50:00|1072.61|1071.01|1074.34|1072.74|1075.96|1074.36|1072.49|1070.89|0
1645617300000|2022-02-23 11:55:00|1074.23|1072.63|1068.76|1067.16|1075.22|1073.62|1067.64|1066.04|0
1645617600000|2022-02-23 12:00:00|1068.63|1067.03|1072.73|1071.13|1073.48|1071.88|1068.01|1066.41|0
1645617900000|2022-02-23 12:05:00|1073.23|1071.63|1075.96|1074.36|1076.71|1075.11|1073.23|1071.63|0
1645618200000|2022-02-23 12:10:00|1076.21|1074.61|1078.2|1076.6|1078.94|1077.34|1074.72|1073.12|0
1645618500000|2022-02-23 12:15:00|1078.32|1076.72|1078.51|1076.91|1079.01|1077.41|1077.76|1076.16|0
1645618800000|2022-02-23 12:20:00|1078.76|1077.16|1080.12|1078.52|1080.25|1078.65|1078.26|1076.66|0
1645619100000|2022-02-23 12:25:00|1080|1078.4|1080.25|1078.65|1080.25|1078.65|1079.25|1077.65|0
1645619400000|2022-02-23 12:30:00|1080|1078.4|1082.73|1081.13|1083.48|1081.88|1079.37|1077.77|0
1645619700000|2022-02-23 12:35:00|1082.23|1080.63|1085.21|1083.61|1086.21|1084.61|1082.23|1080.63|0
1645620000000|2022-02-23 12:40:00|1084.97|1083.37|1084.97|1083.37|1086.46|1084.86|1084.72|1083.12|0
1645620300000|2022-02-23 12:45:00|1085.09|1083.49|1082.6|1081|1085.21|1083.61|1082.48|1080.88|0
1645620600000|2022-02-23 12:50:00|1082.73|1081.13|1086.21|1084.61|1086.7|1085.1|1082.6|1081|0
1645620900000|2022-02-23 12:55:00|1086.46|1084.86|1085.46|1083.86|1086.7|1085.1|1085.46|1083.86|0
1645621200000|2022-02-23 13:00:00|1084.96|1083.36|1085.96|1084.36|1086.7|1085.1|1084.47|1082.87|0
1645621500000|2022-02-23 13:05:00|1085.71|1084.11|1088.67|1087.07|1089.04|1087.44|1085.71|1084.11|0
1645621800000|2022-02-23 13:10:00|1088.42|1086.82|1085.94|1084.34|1088.54|1086.94|1085.44|1083.84|0
1645622100000|2022-02-23 13:15:00|1086.19|1084.59|1086.19|1084.59|1086.93|1085.33|1085.44|1083.84|0
1645622400000|2022-02-23 13:20:00|1086.43|1084.83|1081.96|1080.36|1087.18|1085.58|1081.21|1079.61|0
1645622700000|2022-02-23 13:25:00|1082.33|1080.73|1081.58|1079.98|1083.2|1081.6|1080.72|1079.12|0
1645623000000|2022-02-23 13:30:00|1081.71|1080.11|1077.24|1075.64|1082.7|1081.1|1077.24|1075.64|0
1645623300000|2022-02-23 13:35:00|1077.49|1075.89|1079.72|1078.12|1080.47|1078.87|1076.99|1075.39|0
1645623600000|2022-02-23 13:40:00|1079.97|1078.37|1079.47|1077.87|1080.47|1078.87|1077.98|1076.38|0
1645623900000|2022-02-23 13:45:00|1079.59|1077.99|1081.21|1079.61|1081.46|1079.86|1079.47|1077.87|0
1645624200000|2022-02-23 13:50:00|1080.96|1079.36|1084.19|1082.59|1084.19|1082.59|1079.47|1077.87|0
1645624500000|2022-02-23 13:55:00|1083.94|1082.34|1085.68|1084.08|1086.68|1085.08|1083.94|1082.34|0
1645624800000|2022-02-23 14:00:00|1085.93|1084.33|1084.52|1082.92|1086.68|1085.08|1083.43|1081.83|0
1645625100000|2022-02-23 14:05:00|1084.28|1082.68|1084.28|1082.68|1084.77|1083.17|1082.29|1080.69|0
1645625400000|2022-02-23 14:10:00|1084.03|1082.43|1084.27|1082.67|1085.02|1083.42|1083.28|1081.68|0
1645625700000|2022-02-23 14:15:00|1084.52|1082.92|1084.27|1082.67|1087.88|1086.28|1084.27|1082.67|0
1645626000000|2022-02-23 14:20:00|1084.52|1082.92|1086.01|1084.41|1086.01|1084.41|1082.53|1080.93|0
1645626300000|2022-02-23 14:25:00|1085.77|1084.17|1081.29|1079.69|1085.77|1084.17|1080.79|1079.19|0
1645626600000|2022-02-23 14:30:00|1082.03|1080.43|1086.06|1084.46|1087.31|1085.71|1079.3|1077.7|0
1645626900000|2022-02-23 14:35:00|1084.82|1083.22|1084.99|1083.39|1086.98|1085.38|1075.37|1073.77|0
1645627200000|2022-02-23 14:40:00|1084.25|1082.65|1077.78|1076.18|1086.74|1085.14|1075.54|1073.94|0
1645627500000|2022-02-23 14:45:00|1078.28|1076.68|1079.02|1077.42|1085.49|1083.89|1078.28|1076.68|0
1645627800000|2022-02-23 14:50:00|1079.52|1077.92|1065.6|1064|1080.02|1078.42|1065.6|1064|0
1645628100000|2022-02-23 14:55:00|1065.84|1064.24|1065.84|1064.24|1072.56|1070.96|1065.6|1064|0
1645628400000|2022-02-23 15:00:00|1066.21|1064.61|1061.05|1059.45|1066.21|1064.61|1055.16|1053.56|0
1645628700000|2022-02-23 15:05:00|1061.8|1060.2|1052.61|1051.01|1061.8|1060.2|1050.12|1048.52|0
1645629000000|2022-02-23 15:10:00|1052.86|1051.26|1057.79|1056.19|1059.07|1057.47|1050.12|1048.52|0
1645629300000|2022-02-23 15:15:00|1057.3|1055.7|1050.09|1048.49|1057.3|1055.7|1048.35|1046.75|0
1645629600000|2022-02-23 15:20:00|1049.71|1048.11|1045.73|1044.13|1055.68|1054.08|1044.74|1043.14|0
1645629900000|2022-02-23 15:25:00|1045.61|1044.01|1038.52|1036.92|1046.61|1045.01|1036.17|1034.57|0
1645630200000|2022-02-23 15:30:00|1037.91|1036.31|1040.63|1039.03|1041.87|1040.27|1033.29|1031.69|0
1645630500000|2022-02-23 15:35:00|1040.38|1038.78|1044.85|1043.25|1049.08|1047.48|1040.13|1038.53|0
1645630800000|2022-02-23 15:40:00|1044.35|1042.75|1037.39|1035.79|1045.35|1043.75|1035.41|1033.81|0
1645631100000|2022-02-23 15:45:00|1036.9|1035.3|1035.16|1033.56|1041.12|1039.52|1034.66|1033.06|0
1645631400000|2022-02-23 15:50:00|1034.91|1033.31|1036.65|1035.05|1040.25|1038.65|1034.41|1032.81|0
1645631700000|2022-02-23 15:55:00|1037.39|1035.79|1036.4|1034.8|1040.99|1039.39|1032.18|1030.58|0
1645632000000|2022-02-23 16:00:00|1036.15|1034.55|1030.44|1028.84|1038.88|1037.28|1027.45|1025.85|0
1645632300000|2022-02-23 16:05:00|1029.94|1028.34|1026.64|1025.04|1030.93|1029.33|1023.16|1021.56|0
1645632600000|2022-02-23 16:10:00|1026.39|1024.79|1028.38|1026.78|1029.13|1027.53|1024.16|1022.56|0
1645632900000|2022-02-23 16:15:00|1027.01|1025.41|1026.14|1024.54|1027.39|1025.79|1021.42|1019.82|0
1645633200000|2022-02-23 16:20:00|1025.65|1024.05|1025.93|1024.33|1028.3|1026.7|1024.07|1022.47|0
1645633500000|2022-02-23 16:25:00|1025.81|1024.21|1024.76|1023.16|1030.29|1028.69|1024.26|1022.66|0
1645633800000|2022-02-23 16:30:00|1025.75|1024.15|1029.98|1028.38|1034.58|1032.98|1021.77|1020.17|0
1645634100000|2022-02-23 16:35:00|1029.48|1027.88|1032.71|1031.11|1037.19|1035.59|1026.75|1025.15|0
1645634400000|2022-02-23 16:40:00|1032.47|1030.87|1029.18|1027.58|1036.15|1034.55|1028.44|1026.84|0
1645634700000|2022-02-23 16:45:00|1028.69|1027.09|1035.4|1033.8|1035.4|1033.8|1027.07|1025.47|0
1645635000000|2022-02-23 16:50:00|1035.65|1034.05|1040.63|1039.03|1042.62|1041.02|1032.67|1031.07|0
1645635300000|2022-02-23 16:55:00|1040.88|1039.28|1042.58|1040.98|1045.36|1043.76|1040.47|1038.87|0
1645635600000|2022-02-23 17:00:00|1042.7|1041.1|1040.93|1039.33|1043.2|1041.6|1036.49|1034.89|0
1645635900000|2022-02-23 17:05:00|1041.43|1039.83|1043.67|1042.07|1043.67|1042.07|1038.2|1036.6|0
1645636200000|2022-02-23 17:10:00|1043.92|1042.32|1040.68|1039.08|1047.15|1045.55|1039.69|1038.09|0
1645636500000|2022-02-23 17:15:00|1040.93|1039.33|1052.38|1050.78|1052.5|1050.9|1040.93|1039.33|0
1645636800000|2022-02-23 17:20:00|1052.13|1050.53|1054.2|1052.6|1055.11|1053.51|1050.63|1049.03|0
1645637100000|2022-02-23 17:25:00|1053.95|1052.35|1055.63|1054.03|1056.13|1054.53|1052.4|1050.8|0
1645637400000|2022-02-23 17:30:00|1056.13|1054.53|1048.41|1046.81|1056.87|1055.27|1048.41|1046.81|0
1645637700000|2022-02-23 17:35:00|1048.66|1047.06|1043.94|1042.34|1048.91|1047.31|1042.94|1041.34|0
1645638000000|2022-02-23 17:40:00|1044.43|1042.83|1046.92|1045.32|1047.42|1045.82|1042.44|1040.84|0
1645638300000|2022-02-23 17:45:00|1046.79|1045.19|1042.18|1040.58|1048.64|1047.04|1041.8|1040.2|0
1645638600000|2022-02-23 17:50:00|1042.79|1041.19|1033.97|1032.37|1042.92|1041.32|1032.72|1031.12|0
1645638900000|2022-02-23 17:55:00|1034.46|1032.86|1033.97|1032.37|1035.71|1034.11|1031.23|1029.63|0
1645639200000|2022-02-23 18:00:00|1034.46|1032.86|1029.49|1027.89|1034.46|1032.86|1029.24|1027.64|0
1645639500000|2022-02-23 18:05:00|1029.74|1028.14|1027.5|1025.9|1031.35|1029.75|1025.26|1023.66|0
1645639800000|2022-02-23 18:10:00|1028|1026.4|1015.56|1013.96|1028.49|1026.89|1014.69|1013.09|0
1645640100000|2022-02-23 18:15:00|1015.07|1013.47|1019.23|1017.63|1020.23|1018.63|1012.2|1010.6|0
1645640400000|2022-02-23 18:20:00|1018.74|1017.14|1015.75|1014.15|1019.98|1018.38|1013.02|1011.42|0
1645640700000|2022-02-23 18:25:00|1016.75|1015.15|1011.03|1009.43|1019.48|1017.88|1010.53|1008.93|0
1645641000000|2022-02-23 18:30:00|1011.52|1009.92|1005.81|1004.21|1013.76|1012.16|1005.56|1003.96|0
1645641300000|2022-02-23 18:35:00|1006.05|1004.45|1016|1014.4|1017.24|1015.64|1005.31|1003.71|0
1645641600000|2022-02-23 18:40:00|1016.5|1014.9|1016.99|1015.39|1018.49|1016.89|1014.01|1012.41|0
1645641900000|2022-02-23 18:45:00|1017.74|1016.14|1024.39|1022.79|1026.4|1024.8|1016|1014.4|0
1645642200000|2022-02-23 18:50:00|1024.64|1023.04|1012.7|1011.1|1024.64|1023.04|1010.46|1008.86|0
1645642500000|2022-02-23 18:55:00|1012.95|1011.35|1016.18|1014.58|1017.18|1015.58|1010.71|1009.11|0
1645642800000|2022-02-23 19:00:00|1015.44|1013.84|1008.72|1007.12|1020.41|1018.81|1006.48|1004.88|0
1645643100000|2022-02-23 19:05:00|1008.97|1007.37|1012.94|1011.34|1016.54|1014.94|1007.42|1005.82|0
1645643400000|2022-02-23 19:10:00|1013.19|1011.59|1011.44|1009.84|1018.16|1016.56|1009.7|1008.1|0
1645643700000|2022-02-23 19:15:00|1010.82|1009.22|1012.06|1010.46|1015.42|1013.82|1005.23|1003.63|0
1645644000000|2022-02-23 19:20:00|1011.44|1009.84|1000.28|998.68|1013.93|1012.33|999.78|998.18|0
1645644300000|2022-02-23 19:25:00|1000.52|998.92|997.95|996.35|1001.52|999.92|995.96|994.36|0
1645644600000|2022-02-23 19:30:00|998.2|996.6|996.46|994.86|1001.43|999.83|994.34|992.74|0
1645644900000|2022-02-23 19:35:00|996.21|994.61|996.82|995.22|999.69|998.09|996.21|994.61|0
1645645200000|2022-02-23 19:40:00|996.21|994.61|987.04|985.44|996.46|994.86|984.52|982.92|0
1645645500000|2022-02-23 19:45:00|986.8|985.2|992.03|990.43|996.51|994.91|986.3|984.7|0
1645645800000|2022-02-23 19:50:00|991.54|989.94|988.3|986.7|994.77|993.17|988.3|986.7|0
1645646100000|2022-02-23 19:55:00|988.55|986.95|990.17|988.57|994.18|992.58|986.56|984.96|0
1645646400000|2022-02-23 20:00:00|989.92|988.32|982.21|980.61|991.66|990.06|981.22|979.62|0
1645646700000|2022-02-23 20:05:00|982.71|981.11|980.01|978.41|986.44|984.84|978.23|976.63|0
1645647000000|2022-02-23 20:10:00|980.26|978.66|981.74|980.14|982.48|980.88|976.02|974.42|0
1645647300000|2022-02-23 20:15:00|980.74|979.14|980.5|978.9|987.71|986.11|979.75|978.15|0
1645647600000|2022-02-23 20:20:00|980.99|979.39|983.73|982.13|983.85|982.25|977.76|976.16|0
1645647900000|2022-02-23 20:25:00|983.23|981.63|991.9|990.3|992.65|991.05|980.99|979.39|0
1645648200000|2022-02-23 20:30:00|990.91|989.31|986.3|984.7|992.4|990.8|981.7|980.1|0
1645648500000|2022-02-23 20:35:00|986.55|984.95|977.97|976.37|988.92|987.32|977.97|976.37|0
1645648800000|2022-02-23 20:40:00|977.72|976.12|976.88|975.28|982.7|981.1|976.76|975.16|0
1645649100000|2022-02-23 20:45:00|976.76|975.16|971.91|970.31|981.11|979.51|971.91|970.31|0
1645649400000|2022-02-23 20:50:00|971.79|970.19|970.18|968.58|978.44|976.84|968.31|966.71|0
1645649700000|2022-02-23 20:55:00|970.43|968.83|974.92|973.32|976.16|974.56|968.19|966.59|0
1645650000000|2022-02-23 21:00:00|976.41|974.81|976.16|974.56|978.65|977.05|973.67|972.07|0
1645650300000|2022-02-23 21:05:00|976.91|975.31|976.47|974.87|978.71|977.11|976.47|974.87|0
1645650600000|2022-02-23 21:10:00|976.22|974.62|975.84|974.24|978.21|976.61|973.73|972.13|0
1645650900000|2022-02-23 21:15:00|975.68|973.68|975.21|973.21|976.7|974.7|974.93|972.93|0
1645651200000|2022-02-23 21:20:00|974.96|972.96|975.71|973.71|975.96|973.96|974.22|972.22|0
1645651500000|2022-02-23 21:25:00|975.83|973.83|974.33|972.33|976.32|974.32|973.47|971.47|0
1645651800000|2022-02-23 21:30:00|974.22|972.22|972.23|970.23|974.22|972.22|972.23|970.23|0
1645652100000|2022-02-23 21:35:00|971.98|969.98|974.08|972.08|975.08|973.08|969.49|967.49|0
1645652400000|2022-02-23 21:40:00|974.21|972.21|968.5|966.5|974.33|972.33|964.77|962.77|0
1645652700000|2022-02-23 21:45:00|968.75|966.75|969.99|967.99|971.6|969.6|968.75|966.75|0
1645653000000|2022-02-23 21:50:00|970.24|968.24|968.74|966.74|970.48|968.48|966.88|964.88|0
1645653300000|2022-02-23 21:55:00|968.5|966.5|967.12|965.12|968.5|966.5|965.51|963.51|0
1645653600000|2022-02-23 22:00:00|967.06|965.06|967.11|965.11|967.3|965.3|966.5|964.5|0
1645653900000|2022-02-23 22:05:00|967.08|965.08|966.82|964.82|967.43|965.43|966.78|964.78|0
1645654200000|2022-02-23 22:10:00|966.78|964.78|966.82|964.82|967.36|965.36|966.43|964.43|0
1645654500000|2022-02-23 22:15:00|966.75|964.75|966.71|964.71|967.04|965.04|966.43|964.43|0
1645654800000|2022-02-23 22:20:00|966.68|964.68|966.14|964.14|966.68|964.68|966.06|964.06|0
1645655100000|2022-02-23 22:25:00|966.1|964.1|965.37|963.37|966.42|964.42|965.37|963.37|0
1645655400000|2022-02-23 22:30:00|965.48|963.48|964.86|962.86|965.48|963.48|964.61|962.61|0
1645655700000|2022-02-23 22:35:00|964.82|962.82|964.69|962.69|965.7|963.7|964.65|962.65|0
1645656000000|2022-02-23 22:40:00|964.86|962.86|964.97|962.97|964.97|962.97|964.5|962.5|0
1645656300000|2022-02-23 22:45:00|964.9|962.9|966.35|964.35|966.35|964.35|964.69|962.69|0
1645656600000|2022-02-23 22:50:00|966.38|964.38|966.31|964.31|966.57|964.57|966.02|964.02|0
1645656900000|2022-02-23 22:55:00|966.27|964.27|968.05|966.05|968.05|966.05|966.2|964.2|0
1645657200000|2022-02-23 23:00:00|968.11|966.11|968.61|966.61|975.2|973.2|967.61|965.61|0
1645657500000|2022-02-23 23:05:00|969.35|967.35|965.38|963.38|969.48|967.48|964.26|962.26|0
1645657800000|2022-02-23 23:10:00|965.26|963.26|966.75|964.75|967.74|965.74|963.14|961.14|0
1645658100000|2022-02-23 23:15:00|966.5|964.5|961.53|959.53|967.49|965.49|961.03|959.03|0
1645658400000|2022-02-23 23:20:00|962.02|960.02|961.03|959.03|963.27|961.27|961.03|959.03|0
1645658700000|2022-02-23 23:25:00|961.28|959.28|966.99|964.99|969.98|967.98|961.28|959.28|0
1645659000000|2022-02-23 23:30:00|967.11|965.11|969.73|967.73|969.73|967.73|966.5|964.5|0
1645659300000|2022-02-23 23:35:00|969.6|967.6|969.1|967.1|969.73|967.73|967.74|965.74|0
1645659600000|2022-02-23 23:40:00|969.48|967.48|974.2|972.2|976.19|974.19|968.73|966.73|0
1645659900000|2022-02-23 23:45:00|974.45|972.45|971.22|969.22|974.57|972.57|970.84|968.84|0
1645660200000|2022-02-23 23:50:00|971.71|969.71|972.71|970.71|972.96|970.96|969.97|967.97|0
1645660500000|2022-02-23 23:55:00|972.83|970.83|969.72|967.72|974.07|972.07|968.85|966.85|0
1645660800000|2022-02-24 00:00:00|969.97|967.97|968.48|966.48|974.32|972.32|966.99|964.99|0
1645661100000|2022-02-24 00:05:00|967.98|965.98|966.3|964.3|969.97|967.97|964.04|962.04|0
1645661400000|2022-02-24 00:10:00|965.8|963.8|970.14|968.14|972.26|970.26|965.3|963.3|0
1645661700000|2022-02-24 00:15:00|970.02|968.02|966.66|964.66|970.02|968.02|964.06|962.06|0
1645662000000|2022-02-24 00:20:00|966.54|964.54|966.3|964.3|967.54|965.54|964.06|962.06|0
1645662300000|2022-02-24 00:25:00|966.05|964.05|959.59|957.59|967.54|965.54|954.87|952.87|0
1645662600000|2022-02-24 00:30:00|960.58|958.58|955.24|953.24|962.07|960.07|953|951|0
1645662900000|2022-02-24 00:35:00|954.12|952.12|954.84|952.84|959.68|957.68|952.38|950.38|0
1645663200000|2022-02-24 00:40:00|954.97|952.97|955.09|953.09|958.19|956.19|953.73|951.73|0
1645663500000|2022-02-24 00:45:00|954.97|952.97|955.21|953.21|955.83|953.83|953.23|951.23|0
1645663800000|2022-02-24 00:50:00|955.33|953.33|951.61|949.61|955.96|953.96|951.61|949.61|0
1645664100000|2022-02-24 00:55:00|948.76|946.76|943.05|941.05|951.61|949.61|943.05|941.05|0
1645664400000|2022-02-24 01:00:00|943.3|941.3|943.92|941.92|949.26|947.26|943.05|941.05|0
1645664700000|2022-02-24 01:05:00|943.55|941.55|947.52|945.52|948.01|946.01|942.8|940.8|0
1645665000000|2022-02-24 01:10:00|947.02|945.02|947.13|945.13|953.08|951.08|946.64|944.64|0
1645665300000|2022-02-24 01:15:00|946.64|944.64|940.88|938.88|947.75|945.75|938.03|936.03|0
1645665600000|2022-02-24 01:20:00|940.51|938.51|939.15|937.15|941.5|939.5|936.93|934.93|0
1645665900000|2022-02-24 01:25:00|938.9|936.9|939.64|937.64|941.38|939.38|938.53|936.53|0
1645666200000|2022-02-24 01:30:00|939.4|937.4|945.83|943.83|949.29|947.29|937.91|935.91|0
1645666500000|2022-02-24 01:35:00|945.58|943.58|945.45|943.45|946.94|944.94|943.11|941.11|0
1645666800000|2022-02-24 01:40:00|945.58|943.58|945.83|943.83|950.03|948.03|944.1|942.1|0
1645667100000|2022-02-24 01:45:00|945.95|943.95|949.29|947.29|952.51|950.51|945.2|943.2|0
1645667400000|2022-02-24 01:50:00|950.53|948.53|956.73|954.73|961.42|959.42|949.9|947.9|0
1645667700000|2022-02-24 01:55:00|956.12|954.12|955.74|953.74|957.6|955.6|951.9|949.9|0
1645668000000|2022-02-24 02:00:00|955.62|953.62|951.66|949.66|958.59|956.59|951.53|949.53|0
1645668300000|2022-02-24 02:05:00|951.53|949.53|949.79|947.79|953.64|951.64|946.46|944.46|0
1645668600000|2022-02-24 02:10:00|949.67|947.67|952.27|950.27|954.38|952.38|948.68|946.68|0
1645668900000|2022-02-24 02:15:00|951.9|949.9|953.09|951.09|957.47|955.47|951.9|949.9|0
1645669200000|2022-02-24 02:20:00|953.21|951.21|950.48|948.48|953.34|951.34|949.62|947.62|0
1645669500000|2022-02-24 02:25:00|950.73|948.73|939.22|937.22|951.1|949.1|939.22|937.22|0
1645669800000|2022-02-24 02:30:00|939.71|937.71|946.27|944.27|947.14|945.14|938.1|936.1|0
1645670100000|2022-02-24 02:35:00|946.15|944.15|948.7|946.7|950.36|948.36|944.66|942.66|0
1645670400000|2022-02-24 02:40:00|948.95|946.95|947.34|945.34|948.95|946.95|945.73|943.73|0
1645670700000|2022-02-24 02:45:00|947.22|945.22|942.14|940.14|950.93|948.93|942.14|940.14|0
1645671000000|2022-02-24 02:50:00|943.01|941.01|937.34|934.54|944.56|942.16|933.72|931.72|0
1645671300000|2022-02-24 02:55:00|937.47|934.67|934.86|932.06|943.53|940.73|933.38|930.58|0
1645671600000|2022-02-24 03:00:00|934.37|931.57|929.3|926.5|937.45|934.65|927.48|924.68|0
1645671900000|2022-02-24 03:05:00|929.05|926.25|900.18|897.38|929.3|926.5|899.07|896.27|0
1645672200000|2022-02-24 03:10:00|903.14|900.34|908.69|905.89|918.06|915.26|900.2|897.4|0
1645672500000|2022-02-24 03:15:00|910.41|907.61|910.54|907.74|914.98|912.18|905.49|902.69|0
1645672800000|2022-02-24 03:20:00|911.03|908.23|900.81|898.01|913.99|911.19|900.81|898.01|0
1645673100000|2022-02-24 03:25:00|901.05|898.25|901.79|898.99|904.25|901.45|897.36|894.56|0
1645673400000|2022-02-24 03:30:00|901.67|898.87|884.07|881.27|901.67|898.87|881.12|878.32|0
1645673700000|2022-02-24 03:35:00|884.69|881.89|876.06|873.26|889.61|886.81|876.06|873.26|0
1645674000000|2022-02-24 03:40:00|874.34|871.54|885.79|882.79|886.78|883.78|871.89|869.09|0
1645674300000|2022-02-24 03:45:00|884.44|881.44|894.05|891.05|896.15|893.15|884.07|881.07|0
1645674600000|2022-02-24 03:50:00|894.18|891.18|888.79|885.79|898.35|895.35|887.92|884.92|0
1645674900000|2022-02-24 03:55:00|889.65|886.65|881.68|878.68|889.65|886.65|879.34|876.34|0
1645675200000|2022-02-24 04:00:00|881.31|878.31|887.81|884.81|888.06|885.06|878.98|875.98|0
1645675500000|2022-02-24 04:05:00|887.68|884.68|889.53|886.53|892.23|889.23|881.79|878.79|0
1645675800000|2022-02-24 04:10:00|889.28|886.28|881.79|878.79|889.28|886.28|879.34|876.34|0
1645676100000|2022-02-24 04:15:00|881.06|878.06|877.51|874.51|882.53|879.53|874.93|871.93|0
1645676400000|2022-02-24 04:20:00|878.36|875.36|883.6|880.6|886.67|883.67|877.72|874.72|0
1645676700000|2022-02-24 04:25:00|883.84|880.84|881.52|878.52|886.3|883.3|879.68|876.68|0
1645677000000|2022-02-24 04:30:00|881.39|878.39|888.87|885.87|892.43|889.43|879.8|876.8|0
1645677300000|2022-02-24 04:35:00|888.75|885.75|886.17|883.17|889.48|886.48|885.44|882.44|0
1645677600000|2022-02-24 04:40:00|885.8|882.8|887.52|884.52|889.61|886.61|882.25|879.25|0
1645677900000|2022-02-24 04:45:00|887.4|884.4|894.74|891.74|894.87|891.87|887.15|884.15|0
1645678200000|2022-02-24 04:50:00|894.38|891.38|897.32|894.32|900.02|897.02|894.14|891.14|0
1645678500000|2022-02-24 04:55:00|897.44|894.44|896.84|893.84|899.54|896.54|895.97|892.97|0
1645678800000|2022-02-24 05:00:00|897.2|894.2|891.44|888.44|898.31|895.31|890.46|887.46|0
1645679100000|2022-02-24 05:05:00|891.8|888.8|889.23|886.23|896.1|893.1|886.41|883.41|0
1645679400000|2022-02-24 05:10:00|888.74|885.74|897.32|894.32|898.31|895.31|888|885|0
1645679700000|2022-02-24 05:15:00|898.31|895.31|894.78|891.78|898.31|895.31|891.7|888.7|0
1645680000000|2022-02-24 05:20:00|894.65|891.65|895.38|892.38|898.21|895.21|893.79|890.79|0
1645680300000|2022-02-24 05:25:00|895.63|892.63|893.3|890.3|899.68|896.68|892.93|889.93|0
1645680600000|2022-02-24 05:30:00|893.54|890.54|886.25|883.25|893.54|890.54|884.96|881.96|0
1645680900000|2022-02-24 05:35:00|886.87|883.87|881.25|878.25|887.38|884.38|880.89|877.89|0
1645681200000|2022-02-24 05:40:00|881.13|878.13|885.19|882.59|885.56|882.96|881.13|878.13|0
1645681500000|2022-02-24 05:45:00|884.82|882.22|882.99|880.39|888.74|886.14|882.61|880.01|0
1645681800000|2022-02-24 05:50:00|883.23|880.63|892.09|889.69|892.52|890.12|882.24|879.64|0
1645682100000|2022-02-24 05:55:00|892.71|890.31|888.42|886.02|894.67|892.27|888.06|885.66|0
1645682400000|2022-02-24 06:00:00|892.22|889.82|894.62|891.82|895.6|892.8|889.58|886.58|0
1645682700000|2022-02-24 06:05:00|894.74|891.94|899.03|896.23|899.03|896.23|892.78|889.98|0
1645683000000|2022-02-24 06:10:00|898.9|896.1|895.17|892.37|898.9|896.1|893.82|891.02|0
1645683300000|2022-02-24 06:15:00|895.42|892.62|895.91|893.11|904.5|901.7|891.73|888.93|0
1645683600000|2022-02-24 06:20:00|896.02|893.22|893.91|891.11|896.49|893.69|890.35|887.55|0
1645683900000|2022-02-24 06:25:00|893.66|890.86|888.56|885.76|895.93|893.13|886.85|884.05|0
1645684200000|2022-02-24 06:30:00|887.83|885.03|887.58|884.78|892.86|890.06|886.97|884.17|0
1645684500000|2022-02-24 06:35:00|887.46|884.66|887.52|884.72|890.65|887.85|883.6|880.8|0
1645684800000|2022-02-24 06:40:00|887.77|884.97|890.22|887.42|890.46|887.66|884.71|881.91|0
1645685100000|2022-02-24 06:45:00|890.1|887.3|878.58|875.78|890.22|887.42|878.58|875.78|0
1645685400000|2022-02-24 06:50:00|878.82|876.02|877.71|874.91|880.17|877.37|872.7|869.9|0
1645685700000|2022-02-24 06:55:00|877.96|875.16|880.16|877.36|884.33|881.53|877.11|874.31|0
1645686000000|2022-02-24 07:00:00|879.56|876.76|878.35|875.55|889.62|886.82|878.35|875.55|0
1645686300000|2022-02-24 07:05:00|877.99|875.19|879.7|876.9|881.17|878.37|866.25|863.45|0
1645686600000|2022-02-24 07:10:00|878.84|876.04|874.59|871.79|879.7|876.9|869.05|866.25|0
1645686900000|2022-02-24 07:15:00|874.83|872.03|866.89|864.09|875.57|872.77|862.74|859.94|0
1645687200000|2022-02-24 07:20:00|866.02|863.22|864.67|861.87|868.83|866.03|864.19|861.39|0
1645687500000|2022-02-24 07:25:00|865.16|862.36|860.85|857.65|865.85|862.65|858.16|854.96|0
1645687800000|2022-02-24 07:30:00|861.21|858.01|867.15|863.75|869.72|866.32|859.74|856.44|0
1645688100000|2022-02-24 07:35:00|866.66|863.26|870.41|866.81|872|868.4|863.11|859.51|0
1645688400000|2022-02-24 07:40:00|870.05|866.45|876.97|873.37|879.04|875.44|868.46|864.86|0
1645688700000|2022-02-24 07:45:00|878.31|874.71|876.91|873.31|884.78|881.18|872.77|869.17|0
1645689000000|2022-02-24 07:50:00|876.55|872.95|874.47|870.87|880.81|877.21|871.79|868.19|0
1645689300000|2022-02-24 07:55:00|874.71|871.11|874.96|871.36|882.64|879.04|874.71|871.11|0
1645689600000|2022-02-24 08:00:00|875.93|872.33|884.19|880.19|886.15|882.15|870.52|866.52|0
1645689900000|2022-02-24 08:05:00|883.79|880.59|894.19|890.99|895.04|891.84|883.79|880.59|0
1645690200000|2022-02-24 08:10:00|894.72|891.52|886.89|883.69|896.29|893.09|886.64|883.44|0
1645690500000|2022-02-24 08:15:00|886.03|882.83|894.97|891.77|894.97|891.77|884.44|881.24|0
1645690800000|2022-02-24 08:20:00|895.09|891.89|897.93|894.73|901.95|898.75|893.16|889.96|0
1645691100000|2022-02-24 08:25:00|898.31|895.11|892.58|889.38|901.15|897.95|889.89|886.69|0
1645691400000|2022-02-24 08:30:00|893.2|890|896.75|893.55|899.21|896.01|889.64|886.44|0
1645691700000|2022-02-24 08:35:00|897.25|894.05|893.32|890.12|898.35|895.15|889.39|886.19|0
1645692000000|2022-02-24 08:40:00|893.69|890.49|894.48|891.28|895.28|892.08|886.94|883.74|0
1645692300000|2022-02-24 08:45:00|893.5|890.3|896.57|893.37|901.23|898.03|891.17|887.97|0
1645692600000|2022-02-24 08:50:00|896.19|892.99|891.86|888.98|900.58|897.7|891.86|888.98|0
1645692900000|2022-02-24 08:55:00|891.99|889.11|900.21|897.33|903.89|901.01|891.99|889.11|0
1645693200000|2022-02-24 09:00:00|899.71|896.83|902.79|899.91|904.13|901.25|895.91|893.03|0
1645693500000|2022-02-24 09:05:00|902.91|900.03|912.73|909.85|917.78|914.9|899.84|896.96|0
1645693800000|2022-02-24 09:10:00|912.37|909.49|900.45|897.57|912.37|909.49|891.85|888.97|0
1645694100000|2022-02-24 09:15:00|901.18|898.3|905.11|902.23|909.29|906.41|900.2|897.32|0
1645694400000|2022-02-24 09:20:00|904.37|901.49|913.75|910.87|916.78|913.9|904.13|901.25|0
1645694700000|2022-02-24 09:25:00|914.72|911.84|908.23|905.35|915.09|912.21|907.51|904.63|0
1645695000000|2022-02-24 09:30:00|908.35|905.47|910.31|907.43|912.58|909.7|906.57|903.69|0
1645695300000|2022-02-24 09:35:00|909.83|906.95|908.34|905.46|909.83|906.95|904.84|901.96|0
1645695600000|2022-02-24 09:40:00|908.82|905.94|900.98|898.1|911|908.12|897.47|894.59|0
1645695900000|2022-02-24 09:45:00|901.22|898.34|905.68|902.8|906.64|903.76|900.25|897.37|0
1645696200000|2022-02-24 09:50:00|905.44|902.56|900.36|897.48|908.22|905.34|898.07|895.19|0
1645696500000|2022-02-24 09:55:00|899.76|896.88|897.1|894.22|903.62|900.74|897.1|894.22|0
1645696800000|2022-02-24 10:00:00|896.86|893.98|898.55|895.67|899.39|896.51|894.69|891.81|0
1645697100000|2022-02-24 10:05:00|898.31|895.43|908.32|905.44|908.56|905.68|898.18|895.3|0
1645697400000|2022-02-24 10:10:00|908.8|905.92|902.16|899.28|908.8|905.92|900.59|897.71|0
1645697700000|2022-02-24 10:15:00|901.44|898.56|896|893.12|902.28|899.4|895.16|892.28|0
1645698000000|2022-02-24 10:20:00|896.72|893.84|888.16|885.28|896.85|893.97|886.48|883.6|0
1645698300000|2022-02-24 10:25:00|888.76|885.88|891.98|889.1|894.67|891.79|886.96|884.08|0
1645698600000|2022-02-24 10:30:00|891.86|888.98|896.81|893.93|897.89|895.01|888.6|885.72|0
1645698900000|2022-02-24 10:35:00|896.2|893.32|898.61|895.73|898.74|895.86|888.96|886.08|0
1645699200000|2022-02-24 10:40:00|898.37|895.49|896.32|893.44|903.81|900.93|896.32|893.44|0
1645699500000|2022-02-24 10:45:00|896.56|893.68|899.81|896.93|901.02|898.14|893.78|890.9|0
1645699800000|2022-02-24 10:50:00|900.3|897.42|891.36|888.48|900.78|897.9|891.36|888.48|0
1645700100000|2022-02-24 10:55:00|890.63|887.75|891|888.12|893.65|890.77|889.55|886.67|0
1645700400000|2022-02-24 11:00:00|890.87|887.99|883.28|880.4|893.77|890.89|882.67|879.79|0
1645700700000|2022-02-24 11:05:00|883.76|880.88|879.53|876.65|884.6|881.72|878.21|875.33|0
1645701000000|2022-02-24 11:10:00|879.29|876.41|883.58|880.7|884.91|882.03|877.84|874.96|0
1645701300000|2022-02-24 11:15:00|883.1|880.22|875.88|873|883.1|880.22|874.08|871.2|0
1645701600000|2022-02-24 11:20:00|876|873.12|885.51|882.63|885.51|882.63|875.76|872.88|0
1645701900000|2022-02-24 11:25:00|884.67|881.79|877.79|874.91|885.75|882.87|874.79|871.91|0
1645702200000|2022-02-24 11:30:00|878.04|875.16|872.62|869.74|881.16|878.28|872.62|869.74|0
1645702500000|2022-02-24 11:35:00|872.86|869.98|873.94|871.06|873.94|871.06|870.94|868.06|0
1645702800000|2022-02-24 11:40:00|873.7|870.82|888.27|885.39|888.27|885.39|872.14|869.26|0
1645703100000|2022-02-24 11:45:00|888.14|885.26|889.47|886.59|893.33|890.45|885.62|882.74|0
1645703400000|2022-02-24 11:50:00|889.23|886.35|888.14|885.26|895.26|892.38|886.82|883.94|0
1645703700000|2022-02-24 11:55:00|887.65|884.77|895.61|892.73|895.61|892.73|886.2|883.32|0
1645704000000|2022-02-24 12:00:00|896.46|893.58|885.84|882.96|896.46|893.58|883.68|880.8|0
1645704300000|2022-02-24 12:05:00|885.48|882.6|878.3|875.42|885.48|882.6|878.3|875.42|0
1645704600000|2022-02-24 12:10:00|878.41|875.53|886.96|884.08|886.96|884.08|877.33|874.45|0
1645704900000|2022-02-24 12:15:00|886.72|883.84|882.26|879.38|891.06|888.18|880.81|877.93|0
1645705200000|2022-02-24 12:20:00|882.38|879.5|880.69|877.81|882.38|879.5|877.92|875.04|0
1645705500000|2022-02-24 12:25:00|880.21|877.33|878.68|875.8|881.77|878.89|876.6|873.72|0
1645705800000|2022-02-24 12:30:00|878.8|875.92|873.38|870.5|879.4|876.52|872.3|869.42|0
1645706100000|2022-02-24 12:35:00|873.14|870.26|875.06|872.18|875.3|872.42|870.98|868.1|0
1645706400000|2022-02-24 12:40:00|875.18|872.3|874.34|871.46|875.18|872.3|870.97|868.09|0
1645706700000|2022-02-24 12:45:00|874.1|871.22|877.7|874.82|877.94|875.06|871.93|869.05|0
1645707000000|2022-02-24 12:50:00|878.18|875.3|877.66|874.78|880.07|877.19|876.21|873.33|0
1645707300000|2022-02-24 12:55:00|877.77|874.89|878.97|876.09|879.82|876.94|872.36|869.48|0
1645707600000|2022-02-24 13:00:00|879.46|876.58|878.61|875.73|882.59|879.71|875.97|873.09|0
1645707900000|2022-02-24 13:05:00|879.93|877.05|871.15|868.27|880.42|877.54|870.91|868.03|0
1645708200000|2022-02-24 13:10:00|871.87|868.99|871.39|868.51|873.31|870.43|870.91|868.03|0
1645708500000|2022-02-24 13:15:00|871.02|868.14|869.58|866.7|873.31|870.43|866.58|863.7|0
1645708800000|2022-02-24 13:20:00|869.09|866.21|865.85|862.97|869.94|867.06|864.89|862.01|0
1645709100000|2022-02-24 13:25:00|865.97|863.09|866.92|864.04|868.49|865.61|864.04|861.16|0
1645709400000|2022-02-24 13:30:00|866.68|863.8|873.3|870.42|873.3|870.42|865.72|862.84|0
1645709700000|2022-02-24 13:35:00|873.06|870.18|872.45|869.57|876.54|873.66|870.41|867.53|0
1645710000000|2022-02-24 13:40:00|872.09|869.21|884.05|881.81|884.49|882.25|870.92|868.25|0
1645710300000|2022-02-24 13:45:00|883.57|881.33|884.33|882.09|884.9|882.66|877.18|874.94|0
1645710600000|2022-02-24 13:50:00|883.84|881.6|883.15|880.91|888.91|886.67|882.4|880.16|0
1645710900000|2022-02-24 13:55:00|882.8|880.56|876.53|874.29|884.12|881.88|876.29|874.05|0
1645711200000|2022-02-24 14:00:00|876.04|873.8|882.23|879.99|883.43|881.19|876.04|873.8|0
1645711500000|2022-02-24 14:05:00|881.98|879.74|886.44|884.2|891.15|888.91|881.98|879.74|0
1645711800000|2022-02-24 14:10:00|886.8|884.56|880.77|878.53|886.8|884.56|878.85|876.61|0
1645712100000|2022-02-24 14:15:00|881.5|879.26|884.99|882.75|885.6|883.36|880.65|878.41|0
1645712400000|2022-02-24 14:20:00|884.75|882.51|878.6|876.36|887.29|885.05|877.4|875.16|0
1645712700000|2022-02-24 14:25:00|878.36|876.12|871.37|869.13|878.36|876.12|871.13|868.89|0
1645713000000|2022-02-24 14:30:00|872.45|870.21|886.8|884.56|891.87|889.63|868.96|866.72|0
1645713300000|2022-02-24 14:35:00|883.9|881.66|901.17|898.93|901.17|898.93|876.67|874.43|0
1645713600000|2022-02-24 14:40:00|898.51|896.27|890.03|887.79|900.69|898.45|882.65|880.41|0
1645713900000|2022-02-24 14:45:00|889.06|886.82|907.37|905.13|907.37|905.13|882.65|880.41|0
1645714200000|2022-02-24 14:50:00|909.8|907.56|907.48|905.24|918.31|916.07|905.19|902.95|0
1645714500000|2022-02-24 14:55:00|908.21|905.97|917.75|915.51|917.75|915.51|902.11|899.87|0
1645714800000|2022-02-24 15:00:00|917.14|914.9|897.89|895.65|917.14|914.9|895.72|893.48|0
1645715100000|2022-02-24 15:05:00|896.68|894.44|908.52|906.28|908.52|906.28|892.33|890.09|0
1645715400000|2022-02-24 15:10:00|908.15|905.91|923.3|921.06|924.76|922.52|904.03|901.79|0
1645715700000|2022-02-24 15:15:00|922.81|920.57|932.39|930.15|932.52|930.28|918.69|916.45|0
1645716000000|2022-02-24 15:20:00|932.52|930.28|925.17|922.93|940.8|938.56|921.05|918.81|0
1645716300000|2022-02-24 15:25:00|925.04|922.8|915.12|912.88|928.32|926.08|912.7|910.46|0
1645716600000|2022-02-24 15:30:00|914.87|912.63|924.16|921.92|927.56|925.32|908.1|905.86|0
1645716900000|2022-02-24 15:35:00|922.71|920.47|916.4|914.16|925.86|923.62|908.64|906.4|0
1645717200000|2022-02-24 15:40:00|916.15|913.91|917.36|915.12|919.55|917.31|905.25|903.01|0
1645717500000|2022-02-24 15:45:00|916.64|914.4|928.28|926.04|932.28|930.04|915.05|912.81|0
1645717800000|2022-02-24 15:50:00|928.52|926.28|933.7|931.46|934.92|932.68|920.1|917.86|0
1645718100000|2022-02-24 15:55:00|933.95|931.71|930.71|928.47|938.86|936.62|927.2|924.96|0
1645718400000|2022-02-24 16:00:00|930.6|928.36|926.46|924.22|938.97|936.73|923.07|920.83|0
1645718700000|2022-02-24 16:05:00|925.61|923.37|940.25|938.01|943.78|941.54|924.16|921.92|0
1645719000000|2022-02-24 16:10:00|940.49|938.25|947.3|945.06|949.14|946.9|934.54|932.3|0
1645719300000|2022-02-24 16:15:00|947.43|945.19|952.05|949.81|952.54|950.3|941.1|938.86|0
1645719600000|2022-02-24 16:20:00|952.78|950.54|940.24|938|953.75|951.51|940.24|938|0
1645719900000|2022-02-24 16:25:00|941.21|938.97|935.25|933.01|945.1|942.86|934.16|931.92|0
1645720200000|2022-02-24 16:30:00|936.83|934.59|937.43|935.19|942.91|940.67|930.27|928.03|0
1645720500000|2022-02-24 16:35:00|937.56|935.32|940.96|938.72|941.45|939.21|930.27|928.03|0
1645720800000|2022-02-24 16:40:00|941.2|938.96|926.38|924.14|941.2|938.96|924.68|922.44|0
1645721100000|2022-02-24 16:45:00|926.86|924.62|928.52|926.28|930.02|927.78|921.28|919.04|0
1645721400000|2022-02-24 16:50:00|929.74|927.5|939.96|937.72|940.69|938.45|929.25|927.01|0
1645721700000|2022-02-24 16:55:00|939.47|937.23|945.92|943.68|946.29|944.05|936.55|934.31|0
1645722000000|2022-02-24 17:00:00|945.68|943.44|945.19|942.95|946.54|944.3|942.27|940.03|0
1645722300000|2022-02-24 17:05:00|945.07|942.83|934.84|932.6|946.05|943.81|934.59|932.35|0
1645722600000|2022-02-24 17:10:00|934.1|931.86|921.33|919.09|937.52|935.28|921.33|919.09|0
1645722900000|2022-02-24 17:15:00|921.81|919.57|923.51|921.27|926.43|924.19|918.65|916.41|0
1645723200000|2022-02-24 17:20:00|924.11|921.87|915.68|913.44|924.97|922.73|913.3|911.06|0
1645723500000|2022-02-24 17:25:00|915.44|913.2|923.62|921.38|923.62|921.38|914.95|912.71|0
1645723800000|2022-02-24 17:30:00|923.37|921.13|918.02|915.78|929.33|927.09|914.37|912.13|0
1645724100000|2022-02-24 17:35:00|916.8|914.56|932.62|930.38|934.08|931.84|916.8|914.56|0
1645724400000|2022-02-24 17:40:00|932.38|930.14|933.15|930.91|938.5|936.26|932.13|929.89|0
1645724700000|2022-02-24 17:45:00|934.12|931.88|928.15|925.91|936.31|934.07|928.15|925.91|0
1645725000000|2022-02-24 17:50:00|929.01|926.77|929.85|927.61|932.66|930.42|926.08|923.84|0
1645725300000|2022-02-24 17:55:00|929.98|927.74|923.65|921.41|935.33|933.09|922.43|920.19|0
1645725600000|2022-02-24 18:00:00|923.52|921.28|921.22|918.98|923.65|921.41|917.2|914.96|0
1645725900000|2022-02-24 18:05:00|920.73|918.49|932.28|930.04|933.38|931.14|920.73|918.49|0
1645726200000|2022-02-24 18:10:00|932.52|930.28|936.41|934.17|938.49|936.25|927.78|925.54|0
1645726500000|2022-02-24 18:15:00|937.02|934.78|938.97|936.73|941.16|938.92|932.15|929.91|0
1645726800000|2022-02-24 18:20:00|938.24|936|929.72|927.48|941.04|938.8|929.47|927.23|0
1645727100000|2022-02-24 18:25:00|931.18|928.94|926.31|924.07|934.1|931.86|924.61|922.37|0
1645727400000|2022-02-24 18:30:00|924.48|922.24|931.58|929.34|935.11|932.87|924.48|922.24|0
1645727700000|2022-02-24 18:35:00|931.21|928.97|945.28|943.04|946.14|943.9|928.91|926.67|0
1645728000000|2022-02-24 18:40:00|945.16|942.92|940.04|937.8|948.34|946.1|939.55|937.31|0
1645728300000|2022-02-24 18:45:00|939.07|936.83|966.64|964.4|967.87|965.63|934.44|932.2|0
1645728600000|2022-02-24 18:50:00|967.13|964.89|959.97|957.73|971.53|969.29|959.85|957.61|0
1645728900000|2022-02-24 18:55:00|960.34|958.1|948.88|946.64|961.56|959.32|944.85|942.61|0
1645729200000|2022-02-24 19:00:00|947.9|945.66|948.09|945.85|951.56|949.32|941.02|938.78|0
1645729500000|2022-02-24 19:05:00|948.82|946.58|939.07|936.83|955.17|952.93|937.6|935.36|0
1645729800000|2022-02-24 19:10:00|939.43|937.19|957.6|955.36|957.6|955.36|939.43|937.19|0
1645730100000|2022-02-24 19:15:00|957.36|955.12|963.35|961.11|963.84|961.6|951.87|949.63|0
1645730400000|2022-02-24 19:20:00|962.87|960.63|961.24|959|965.43|963.19|957.82|955.58|0
1645730700000|2022-02-24 19:25:00|961.73|959.49|965.15|962.91|965.88|963.64|958.31|956.07|0
1645731000000|2022-02-24 19:30:00|965.39|963.15|981.13|978.89|981.62|979.38|965.15|962.91|0
1645731300000|2022-02-24 19:35:00|982.35|980.11|990.9|988.66|991.39|989.15|981.37|979.13|0
1645731600000|2022-02-24 19:40:00|991.03|988.79|984.1|981.86|992.74|990.5|980.76|978.52|0
1645731900000|2022-02-24 19:45:00|982.88|980.64|992.66|990.42|992.66|990.42|982.52|980.28|0
1645732200000|2022-02-24 19:50:00|993.15|990.91|995.23|992.99|995.72|993.48|985.69|983.45|0
1645732500000|2022-02-24 19:55:00|993.03|990.79|991.65|989.41|993.03|990.79|985.54|983.3|0
1645732800000|2022-02-24 20:00:00|992.63|990.39|1003.33|1001.09|1003.82|1001.58|987.74|985.5|0
1645733100000|2022-02-24 20:05:00|1002.84|1000.6|1000.14|998.22|1005.44|1003.2|1000.14|998.06|0
1645733400000|2022-02-24 20:10:00|999.41|997.49|1004.91|1002.99|1005.04|1003.12|999.16|997.24|0
1645733700000|2022-02-24 20:15:00|1004.55|1002.63|1004.54|1002.62|1005.52|1003.6|999.9|997.98|0
1645734000000|2022-02-24 20:20:00|1005.28|1003.36|1004.54|1002.62|1005.52|1003.6|998.67|996.75|0
1645734300000|2022-02-24 20:25:00|1004.41|1002.49|995.49|993.57|1007.72|1005.8|994.51|992.59|0
1645734600000|2022-02-24 20:30:00|995.24|993.32|1023.15|1021.23|1023.15|1021.23|995.24|993.32|0
1645734900000|2022-02-24 20:35:00|1023.89|1021.97|1026.82|1024.9|1028.54|1026.62|1020.33|1018.41|0
1645735200000|2022-02-24 20:40:00|1027.31|1025.39|1020.08|1018.16|1029.03|1027.11|1019.23|1017.31|0
1645735500000|2022-02-24 20:45:00|1019.71|1017.79|1020.08|1018.16|1026.57|1024.65|1018.73|1016.81|0
1645735800000|2022-02-24 20:50:00|1020.69|1018.77|1042.51|1040.59|1044.72|1042.8|1020.69|1018.77|0
1645736100000|2022-02-24 20:55:00|1042.63|1040.71|1036.22|1034.3|1043.98|1042.06|1031.8|1029.88|0
1645736400000|2022-02-24 21:00:00|1037.69|1035.77|1031.8|1029.88|1041.86|1039.94|1028.37|1026.45|0
1645736700000|2022-02-24 21:05:00|1031.56|1029.64|1028.12|1026.2|1033.03|1031.11|1027.26|1025.34|0
1645737000000|2022-02-24 21:10:00|1028.61|1026.69|1021.87|1019.95|1029.59|1027.67|1020.77|1018.85|0
1645737300000|2022-02-24 21:15:00|1022.97|1020.57|1023.46|1021.06|1025.18|1022.78|1021.99|1019.59|0
1645737600000|2022-02-24 21:20:00|1023.82|1021.42|1022.48|1020.08|1024.07|1021.67|1019.41|1017.01|0
1645737900000|2022-02-24 21:25:00|1021.99|1019.59|1022.35|1019.95|1023.46|1021.06|1021.5|1019.1|0
1645738200000|2022-02-24 21:30:00|1022.72|1020.32|1021.37|1018.97|1022.97|1020.57|1020.52|1018.12|0
1645738500000|2022-02-24 21:35:00|1021.61|1019.21|1021|1018.6|1022.47|1020.07|1021|1018.6|0
1645738800000|2022-02-24 21:40:00|1020.76|1018.36|1022.47|1020.07|1023.45|1021.05|1020.27|1017.87|0
1645739100000|2022-02-24 21:45:00|1023.08|1020.68|1029.93|1027.53|1030.06|1027.66|1022.96|1020.56|0
1645739400000|2022-02-24 21:50:00|1029.57|1027.17|1034.47|1032.07|1035.08|1032.68|1028.83|1026.43|0
1645739700000|2022-02-24 21:55:00|1035.21|1032.81|1026.01|1023.61|1036.06|1033.66|1024.91|1022.51|0
1645740000000|2022-02-24 22:00:00|1024.89|1022.49|1026.59|1024.19|1026.66|1024.26|1024.89|1022.49|0
1645740300000|2022-02-24 22:05:00|1026.63|1024.23|1026.59|1024.19|1026.77|1024.37|1026.38|1023.98|0
1645740600000|2022-02-24 22:10:00|1026.63|1024.23|1027.55|1025.15|1027.94|1025.54|1026.52|1024.12|0
1645740900000|2022-02-24 22:15:00|1027.66|1025.26|1027.72|1025.32|1027.72|1025.32|1027.26|1024.86|0
1645741200000|2022-02-24 22:20:00|1027.76|1025.36|1027.61|1025.21|1028.01|1025.61|1027.44|1025.04|0
1645741500000|2022-02-24 22:25:00|1027.48|1025.08|1027.43|1025.03|1027.48|1025.08|1027.43|1025.03|0
1645741800000|2022-02-24 22:30:00|1027.5|1025.1|1027.58|1025.18|1027.58|1025.18|1027.11|1024.71|0
1645742100000|2022-02-24 22:35:00|1027.47|1025.07|1027.47|1025.07|1028.22|1025.82|1026.62|1024.22|0
1645742400000|2022-02-24 22:40:00|1027.25|1024.85|1027.25|1024.85|1028|1025.6|1027.25|1024.85|0
1645742700000|2022-02-24 22:45:00|1027.43|1025.03|1026.71|1024.31|1027.47|1025.07|1026.71|1024.31|0
1645743000000|2022-02-24 22:50:00|1026.82|1024.42|1026.03|1023.63|1026.82|1024.42|1026.03|1023.63|0
1645743300000|2022-02-24 22:55:00|1025.86|1023.46|1026.22|1023.82|1026.71|1024.31|1025.68|1023.28|0
1645743600000|2022-02-24 23:00:00|1022.55|1020.15|1021.45|1019.05|1025|1022.6|1017.9|1015.5|0
1645743900000|2022-02-24 23:05:00|1021.57|1019.17|1022.06|1019.66|1025.12|1022.72|1021.08|1018.68|0
1645744200000|2022-02-24 23:10:00|1021.69|1019.29|1022.79|1020.39|1023.52|1021.12|1019.85|1017.45|0
1645744500000|2022-02-24 23:15:00|1022.3|1019.9|1019.49|1017.09|1022.92|1020.52|1018.13|1015.73|0
1645744800000|2022-02-24 23:20:00|1019|1016.6|1020.58|1018.18|1020.83|1018.43|1015.2|1012.8|0
1645745100000|2022-02-24 23:25:00|1020.09|1017.69|1015.81|1013.41|1020.09|1017.69|1013.85|1011.45|0
1645745400000|2022-02-24 23:30:00|1015.07|1012.67|1010.18|1007.78|1015.93|1013.53|1010.18|1007.78|0
1645745700000|2022-02-24 23:35:00|1010.78|1008.38|1015.07|1012.67|1015.07|1012.67|1010.78|1008.38|0
1645746000000|2022-02-24 23:40:00|1014.82|1012.42|1014.33|1011.93|1015.07|1012.67|1012.62|1010.22|0
1645746300000|2022-02-24 23:45:00|1014.82|1012.42|1016.53|1014.13|1016.9|1014.5|1012.86|1010.46|0
1645746600000|2022-02-24 23:50:00|1016.16|1013.76|1018|1015.6|1019.1|1016.7|1015.8|1013.4|0
1645746900000|2022-02-24 23:55:00|1018.25|1015.85|1017.02|1014.62|1018.49|1016.09|1016.04|1013.64|0
1645747200000|2022-02-25 00:00:00|1016.89|1014.49|1023.87|1021.47|1023.87|1021.47|1016.89|1014.49|0
1645747500000|2022-02-25 00:05:00|1024.12|1021.72|1023.24|1020.84|1025.34|1022.94|1021.42|1019.02|0
1645747800000|2022-02-25 00:10:00|1022.99|1020.59|1021.77|1019.37|1022.99|1020.59|1018.1|1015.7|0
1645748100000|2022-02-25 00:15:00|1021.28|1018.88|1023.6|1021.2|1024.21|1021.81|1020.54|1018.14|0
1645748400000|2022-02-25 00:20:00|1023.97|1021.57|1031.68|1029.28|1031.81|1029.41|1023.97|1021.57|0
1645748700000|2022-02-25 00:25:00|1031.81|1029.41|1030.33|1027.93|1034.01|1031.61|1030.33|1027.93|0
1645749000000|2022-02-25 00:30:00|1030.58|1028.18|1031.56|1029.16|1032.78|1030.38|1029.47|1027.07|0
1645749300000|2022-02-25 00:35:00|1031.31|1028.91|1029.96|1027.56|1031.55|1029.15|1029.1|1026.7|0
1645749600000|2022-02-25 00:40:00|1030.08|1027.68|1030.93|1028.53|1031.8|1029.4|1029.59|1027.19|0
1645749900000|2022-02-25 00:45:00|1030.82|1028.42|1030.08|1027.68|1031.31|1028.91|1029.59|1027.19|0
1645750200000|2022-02-25 00:50:00|1029.83|1027.43|1016.36|1013.96|1030.08|1027.68|1014.89|1012.49|0
1645750500000|2022-02-25 00:55:00|1016.12|1013.72|1018.07|1015.67|1020.77|1018.37|1015.5|1013.1|0
1645750800000|2022-02-25 01:00:00|1019.54|1017.14|1015.87|1013.47|1019.54|1017.14|1014.65|1012.25|0
1645751100000|2022-02-25 01:05:00|1015.62|1013.22|1023.08|1020.68|1023.7|1021.3|1015.62|1013.22|0
1645751400000|2022-02-25 01:10:00|1023.57|1021.17|1022.23|1019.83|1023.7|1021.3|1019.29|1016.89|0
1645751700000|2022-02-25 01:15:00|1021.74|1019.34|1023.94|1021.54|1024.06|1021.66|1021|1018.6|0
1645752000000|2022-02-25 01:20:00|1024.19|1021.79|1022.47|1020.07|1027.12|1024.72|1022.22|1019.82|0
1645752300000|2022-02-25 01:25:00|1022.22|1019.82|1020.75|1018.35|1023.56|1021.16|1018.8|1016.4|0
1645752600000|2022-02-25 01:30:00|1021|1018.6|1023.44|1021.04|1024.67|1022.27|1020.75|1018.35|0
1645752900000|2022-02-25 01:35:00|1024.18|1021.78|1018.79|1016.39|1024.18|1021.78|1018.79|1016.39|0
1645753200000|2022-02-25 01:40:00|1018.05|1015.65|1016.3|1013.9|1019.24|1016.84|1016.1|1013.7|0
1645753500000|2022-02-25 01:45:00|1013.61|1011.21|1012.07|1009.67|1016.3|1013.9|1009.98|1007.58|0
1645753800000|2022-02-25 01:50:00|1011.94|1009.54|1013.77|1011.37|1014.75|1012.35|1011.09|1008.69|0
1645754100000|2022-02-25 01:55:00|1014.02|1011.62|1018.29|1015.89|1019.02|1016.62|1012.18|1009.78|0
1645754400000|2022-02-25 02:00:00|1018.66|1016.26|1017.19|1014.79|1019.15|1016.75|1016.46|1014.06|0
1645754700000|2022-02-25 02:05:00|1016.95|1014.55|1016.33|1013.93|1020.37|1017.97|1016.33|1013.93|0
1645755000000|2022-02-25 02:10:00|1016.21|1013.81|1017.3|1014.9|1018.16|1015.76|1013.52|1011.12|0
1645755300000|2022-02-25 02:15:00|1017.19|1014.79|1019.14|1016.74|1019.87|1017.47|1015.72|1013.32|0
1645755600000|2022-02-25 02:20:00|1019.38|1016.98|1013.76|1011.36|1019.63|1017.23|1012.29|1009.89|0
1645755900000|2022-02-25 02:25:00|1013.51|1011.11|1013.27|1010.87|1013.51|1011.11|1008.14|1005.74|0
1645756200000|2022-02-25 02:30:00|1013.76|1011.36|1014.24|1011.84|1014.24|1011.84|1011.56|1009.16|0
1645756500000|2022-02-25 02:35:00|1014.73|1012.33|1010.57|1008.17|1014.85|1012.45|1009.35|1006.95|0
1645756800000|2022-02-25 02:40:00|1010.33|1007.93|1008.86|1006.46|1011.31|1008.91|1008.13|1005.73|0
1645757100000|2022-02-25 02:45:00|1009.1|1006.7|1012.77|1010.37|1013.26|1010.86|1008.62|1006.22|0
1645757400000|2022-02-25 02:50:00|1013.01|1010.61|1012.15|1009.75|1013.5|1011.1|1011.54|1009.14|0
1645757700000|2022-02-25 02:55:00|1012.28|1009.88|1013.5|1011.1|1013.61|1011.21|1011.54|1009.14|0
1645758000000|2022-02-25 03:00:00|1012.76|1010.36|1014.47|1012.07|1016.79|1014.39|1012.27|1009.87|0
1645758300000|2022-02-25 03:05:00|1014.23|1011.83|1012.51|1010.11|1015.45|1013.05|1012.02|1009.62|0
1645758600000|2022-02-25 03:10:00|1012.39|1009.99|1010.56|1008.16|1012.51|1010.11|1009.82|1007.42|0
1645758900000|2022-02-25 03:15:00|1010.67|1008.27|1011.4|1009|1012.86|1010.46|1010.67|1008.27|0
1645759200000|2022-02-25 03:20:00|1011.76|1009.36|1013.35|1010.95|1013.47|1011.07|1008.34|1005.94|0
1645759500000|2022-02-25 03:25:00|1013.1|1010.7|1012.86|1010.46|1016.28|1013.88|1011.88|1009.48|0
1645759800000|2022-02-25 03:30:00|1012.37|1009.97|1009.8|1007.4|1012.37|1009.97|1008.21|1005.81|0
1645760100000|2022-02-25 03:35:00|1009.68|1007.28|1010.65|1008.25|1012.61|1010.21|1007.97|1005.57|0
1645760400000|2022-02-25 03:40:00|1010.41|1008.01|1009.43|1007.03|1011.63|1009.23|1007.97|1005.57|0
1645760700000|2022-02-25 03:45:00|1009.79|1007.39|1012.36|1009.96|1013.09|1010.69|1009.19|1006.79|0
1645761000000|2022-02-25 03:50:00|1012.48|1010.08|1018.71|1016.31|1018.71|1016.31|1011.62|1009.22|0
1645761300000|2022-02-25 03:55:00|1018.09|1015.69|1022.62|1020.22|1025.07|1022.67|1017.24|1014.84|0
1645761600000|2022-02-25 04:00:00|1022.49|1020.09|1023.35|1020.95|1023.6|1021.2|1020.42|1018.02|0
1645761900000|2022-02-25 04:05:00|1023.47|1021.07|1026.77|1024.37|1028.49|1026.09|1022.62|1020.22|0
1645762200000|2022-02-25 04:10:00|1026.53|1024.13|1027.27|1024.87|1027.76|1025.36|1025.42|1023.02|0
1645762500000|2022-02-25 04:15:00|1027.65|1025.25|1022.75|1020.35|1027.89|1025.49|1022.5|1020.1|0
1645762800000|2022-02-25 04:20:00|1022.5|1020.1|1021.77|1019.37|1024.46|1022.06|1021.77|1019.37|0
1645763100000|2022-02-25 04:25:00|1022.13|1019.73|1025.8|1023.4|1027.39|1024.99|1021.77|1019.37|0
1645763400000|2022-02-25 04:30:00|1025.68|1023.28|1021.76|1019.36|1026.17|1023.77|1021.39|1018.99|0
1645763700000|2022-02-25 04:35:00|1022.01|1019.61|1019.92|1017.52|1022.25|1019.85|1019.31|1016.91|0
1645764000000|2022-02-25 04:40:00|1019.68|1017.28|1017.72|1015.32|1019.8|1017.4|1016.25|1013.85|0
1645764300000|2022-02-25 04:45:00|1017.96|1015.56|1018.94|1016.54|1019.31|1016.91|1017.35|1014.95|0
1645764600000|2022-02-25 04:50:00|1019.06|1016.66|1018.57|1016.17|1019.06|1016.66|1016.98|1014.58|0
1645764900000|2022-02-25 04:55:00|1020.04|1017.64|1019.55|1017.15|1020.53|1018.13|1018.57|1016.17|0
1645765200000|2022-02-25 05:00:00|1019.3|1016.9|1018.81|1016.41|1020.28|1017.88|1017.59|1015.19|0
1645765500000|2022-02-25 05:05:00|1018.57|1016.17|1016.48|1014.08|1019.06|1016.66|1015.14|1012.74|0
1645765800000|2022-02-25 05:10:00|1016.85|1014.45|1015.26|1012.86|1017.59|1015.19|1014.89|1012.49|0
1645766100000|2022-02-25 05:15:00|1014.89|1012.49|1015.25|1012.85|1016.61|1014.21|1014.52|1012.12|0
1645766400000|2022-02-25 05:20:00|1014.76|1012.36|1014.16|1011.76|1015.13|1012.73|1011.22|1008.82|0
1645766700000|2022-02-25 05:25:00|1014.03|1011.63|1012.44|1010.04|1015.98|1013.58|1011.22|1008.82|0
1645767000000|2022-02-25 05:30:00|1012.93|1010.53|1015|1012.6|1015.62|1013.22|1012.07|1009.67|0
1645767300000|2022-02-25 05:35:00|1014.88|1012.48|1017.33|1014.93|1019.77|1017.37|1014.76|1012.36|0
1645767600000|2022-02-25 05:40:00|1017.08|1014.68|1015.24|1012.84|1018.31|1015.91|1013.9|1011.5|0
1645767900000|2022-02-25 05:45:00|1015.37|1012.97|1017.93|1015.53|1018.66|1016.26|1015.24|1012.84|0
1645768200000|2022-02-25 05:50:00|1018.3|1015.9|1014.01|1011.61|1018.3|1015.9|1013.65|1011.25|0
1645768500000|2022-02-25 05:55:00|1013.9|1011.5|1013.4|1011|1015.23|1012.83|1012.43|1010.03|0
1645768800000|2022-02-25 06:00:00|1013.28|1010.88|1017.31|1014.91|1017.56|1015.16|1010.59|1008.19|0
1645769100000|2022-02-25 06:05:00|1016.34|1013.94|1016.09|1013.69|1016.58|1014.18|1013.4|1011|0
1645769400000|2022-02-25 06:10:00|1016.33|1013.93|1017.43|1015.03|1017.8|1015.4|1016.09|1013.69|0
1645769700000|2022-02-25 06:15:00|1016.94|1014.54|1018.89|1016.49|1019.51|1017.11|1016.33|1013.93|0
1645770000000|2022-02-25 06:20:00|1018.78|1016.38|1018.28|1015.88|1018.78|1016.38|1016.82|1014.42|0
1645770300000|2022-02-25 06:25:00|1018.04|1015.64|1017.07|1014.67|1018.53|1016.13|1016.22|1013.82|0
1645770600000|2022-02-25 06:30:00|1017.2|1014.8|1015.6|1013.2|1017.44|1015.04|1013.28|1010.88|0
1645770900000|2022-02-25 06:35:00|1015.73|1013.33|1016.21|1013.81|1016.82|1014.42|1013.28|1010.88|0
1645771200000|2022-02-25 06:40:00|1016.46|1014.06|1015.91|1013.51|1017.87|1015.47|1015.18|1012.78|0
1645771500000|2022-02-25 06:45:00|1015.54|1013.14|1015.05|1012.65|1016.03|1013.63|1013.46|1011.06|0
1645771800000|2022-02-25 06:50:00|1014.56|1012.16|1014.93|1012.53|1015.54|1013.14|1013.71|1011.31|0
1645772100000|2022-02-25 06:55:00|1015.17|1012.77|1015.17|1012.77|1016.4|1014|1013.22|1010.82|0
1645772400000|2022-02-25 07:00:00|1015.04|1012.64|1014.31|1011.91|1020.56|1018.16|1012.24|1009.84|0
1645772700000|2022-02-25 07:05:00|1014.06|1011.66|1010.64|1008.24|1014.06|1011.66|1009.54|1007.14|0
1645773000000|2022-02-25 07:10:00|1010.39|1007.99|1010.81|1008.41|1013.45|1011.05|1008.81|1006.41|0
1645773300000|2022-02-25 07:15:00|1010.94|1008.54|1010.19|1007.79|1012.32|1009.92|1008.76|1006.36|0
1645773600000|2022-02-25 07:20:00|1010.3|1007.9|1012.63|1010.23|1012.75|1010.35|1008.22|1005.82|0
1645773900000|2022-02-25 07:25:00|1011.9|1009.5|1014.55|1012.15|1014.55|1012.15|1010.43|1008.03|0
1645774200000|2022-02-25 07:30:00|1013.93|1011.53|1016.38|1013.98|1016.38|1013.98|1011.85|1009.45|0
1645774500000|2022-02-25 07:35:00|1016.01|1013.61|1015.15|1012.75|1018.71|1016.31|1015.03|1012.63|0
1645774800000|2022-02-25 07:40:00|1015.52|1013.12|1012.45|1010.05|1015.52|1013.12|1011.71|1009.31|0
1645775100000|2022-02-25 07:45:00|1012.58|1010.18|1011.59|1009.19|1012.82|1010.42|1009.39|1006.99|0
1645775400000|2022-02-25 07:50:00|1011.1|1008.7|1004.24|1001.84|1012.2|1009.8|1004.24|1001.84|0
1645775700000|2022-02-25 07:55:00|1003.75|1001.35|1009.5|1007.1|1010.12|1007.72|1000.56|998.16|0
1645776000000|2022-02-25 08:00:00|1008.16|1005.76|1005.82|1003.42|1008.65|1006.25|1002.64|1000.24|0
1645776300000|2022-02-25 08:05:00|1006.2|1004.28|1000.81|998.89|1006.2|1004.28|997.14|995.22|0
1645776600000|2022-02-25 08:10:00|1001.17|999.25|995.17|993.25|1001.54|999.62|988.81|986.89|0
1645776900000|2022-02-25 08:15:00|994.8|992.88|993.95|992.03|996.15|994.23|987.59|985.67|0
1645777200000|2022-02-25 08:20:00|995.04|993.12|992.48|990.56|995.17|993.25|989.05|987.13|0
1645777500000|2022-02-25 08:25:00|992.23|990.31|989.29|987.37|994.92|993|988.07|986.15|0
1645777800000|2022-02-25 08:30:00|989.78|987.86|995.9|993.98|998.1|996.18|989.54|987.62|0
1645778100000|2022-02-25 08:35:00|996.14|994.22|987.82|985.9|997.12|995.2|983.66|981.74|0
1645778400000|2022-02-25 08:40:00|989.04|987.12|990.72|988.8|992.56|990.64|985.71|983.79|0
1645778700000|2022-02-25 08:45:00|990.11|988.19|991.58|989.66|992.19|990.27|988.02|986.1|0
1645779000000|2022-02-25 08:50:00|991.21|989.29|993.04|991.12|997.7|995.78|989.98|988.06|0
1645779300000|2022-02-25 08:55:00|992.92|991|991.08|989.16|994.51|992.59|988.15|986.23|0
1645779600000|2022-02-25 09:00:00|991.94|990.02|991.2|989.28|995.98|994.06|989.37|987.45|0
1645779900000|2022-02-25 09:05:00|991.33|989.41|988.26|986.34|993.53|991.61|987.41|985.49|0
1645780200000|2022-02-25 09:10:00|988.39|986.47|988.99|987.07|989.61|987.69|986.05|984.13|0
1645780500000|2022-02-25 09:15:00|988.75|986.83|992.3|990.38|994.75|992.83|988.38|986.46|0
1645780800000|2022-02-25 09:20:00|992.79|990.87|988.13|986.21|993.52|991.6|987.76|985.84|0
1645781100000|2022-02-25 09:25:00|988.25|986.33|988.87|986.95|989.11|987.19|985.56|983.64|0
1645781400000|2022-02-25 09:30:00|988.62|986.7|991.56|989.64|997.93|996.01|986.17|984.25|0
1645781700000|2022-02-25 09:35:00|991.07|989.15|995.47|993.55|996.57|994.65|991.07|989.15|0
1645782000000|2022-02-25 09:40:00|995.72|993.8|996.21|994.29|996.45|994.53|991.31|989.39|0
1645782300000|2022-02-25 09:45:00|996.08|994.16|998.65|996.73|1001.35|999.43|995.47|993.55|0
1645782600000|2022-02-25 09:50:00|999.14|997.22|1002.57|1000.65|1004.54|1002.62|998.04|996.12|0
1645782900000|2022-02-25 09:55:00|1002.82|1000.9|1007.48|1005.56|1012.63|1010.71|1002.82|1000.9|0
1645783200000|2022-02-25 10:00:00|1007.1|1005.18|1007.59|1005.67|1008.46|1006.54|1004.65|1002.73|0
1645783500000|2022-02-25 10:05:00|1007.23|1005.31|1009.92|1008|1013.11|1011.19|1007.23|1005.31|0
1645783800000|2022-02-25 10:10:00|1010.41|1008.49|1011.39|1009.47|1011.88|1009.96|1006.24|1004.32|0
1645784100000|2022-02-25 10:15:00|1010.66|1008.74|1012.49|1010.57|1013.96|1012.04|1010.28|1008.36|0
1645784400000|2022-02-25 10:20:00|1015.93|1014.01|1015.62|1013.7|1020.59|1018.67|1014.73|1012.81|0
1645784700000|2022-02-25 10:25:00|1015.86|1013.94|1013.16|1011.24|1017.09|1015.17|1011.93|1010.01|0
1645785000000|2022-02-25 10:30:00|1013.65|1011.73|1013.16|1011.24|1017.09|1015.17|1013.16|1011.24|0
1645785300000|2022-02-25 10:35:00|1013.4|1011.48|1015.48|1013.56|1018.31|1016.39|1012.67|1010.75|0
1645785600000|2022-02-25 10:40:00|1015.61|1013.69|1012.66|1010.74|1015.73|1013.81|1009.97|1008.05|0
1645785900000|2022-02-25 10:45:00|1012.54|1010.62|1010.7|1008.78|1012.54|1010.62|1008.98|1007.06|0
1645786200000|2022-02-25 10:50:00|1010.94|1009.02|1012.53|1010.61|1013.15|1011.23|1009.72|1007.8|0
1645786500000|2022-02-25 10:55:00|1012.41|1010.49|1012.9|1010.98|1012.9|1010.98|1010.45|1008.53|0
1645786800000|2022-02-25 11:00:00|1012.53|1010.61|1001.62|999.7|1012.9|1010.98|1001.62|999.7|0
1645787100000|2022-02-25 11:05:00|1001.38|999.46|999.44|997.52|1001.87|999.95|994.27|992.35|0
1645787400000|2022-02-25 11:10:00|999.19|997.27|1002.14|1000.22|1002.63|1000.71|998.58|996.66|0
1645787700000|2022-02-25 11:15:00|1001.65|999.73|1000.78|998.86|1001.65|999.73|996.85|994.93|0
1645788000000|2022-02-25 11:20:00|1001.16|999.24|1004.84|1002.92|1005.7|1003.78|999.06|997.14|0
1645788300000|2022-02-25 11:25:00|1002.14|1000.22|1006.31|1004.39|1007.42|1005.5|999.43|997.51|0
1645788600000|2022-02-25 11:30:00|1005.08|1003.16|1008.03|1006.11|1009.51|1007.59|1000.53|998.61|0
1645788900000|2022-02-25 11:35:00|1008.15|1006.23|1018.76|1016.84|1021.58|1019.66|1006.7|1004.78|0
1645789200000|2022-02-25 11:40:00|1018.26|1016.34|1007.8|1005.88|1019.25|1017.33|1004.85|1002.93|0
1645789500000|2022-02-25 11:45:00|1008.42|1006.5|1005.34|1003.42|1019.49|1017.57|998.95|997.03|0
1645789800000|2022-02-25 11:50:00|1006.08|1004.16|1003.13|1001.21|1007.55|1005.63|999.08|997.16|0
1645790100000|2022-02-25 11:55:00|1002.63|1000.71|1010.38|1008.46|1013.21|1011.29|1002.63|1000.71|0
1645790400000|2022-02-25 12:00:00|1009.52|1007.6|1014.44|1012.52|1015.06|1013.14|1006.69|1004.77|0
1645790700000|2022-02-25 12:05:00|1013.83|1011.91|1020.34|1018.42|1020.96|1019.04|1012.22|1010.3|0
1645791000000|2022-02-25 12:10:00|1020.22|1018.3|1018.25|1016.33|1021.45|1019.53|1016.78|1014.86|0
1645791300000|2022-02-25 12:15:00|1018.5|1016.58|1021.45|1019.53|1026.87|1024.95|1017.51|1015.59|0
1645791600000|2022-02-25 12:20:00|1021.32|1019.4|1022.31|1020.39|1024.52|1022.6|1021.32|1019.4|0
1645791900000|2022-02-25 12:25:00|1022.55|1020.63|1022.92|1021|1029.08|1027.16|1022.19|1020.27|0
1645792200000|2022-02-25 12:30:00|1022.68|1020.76|1021.81|1019.89|1025.5|1023.58|1020.09|1018.17|0
1645792500000|2022-02-25 12:35:00|1020.95|1019.03|1020.71|1018.79|1021.07|1019.15|1017.62|1015.7|0
1645792800000|2022-02-25 12:40:00|1020.82|1018.9|1020.95|1019.03|1022.05|1020.13|1017.5|1015.58|0
1645793100000|2022-02-25 12:45:00|1021.56|1019.64|1019.1|1017.18|1021.56|1019.64|1017.13|1015.21|0
1645793400000|2022-02-25 12:50:00|1019.22|1017.3|1042.28|1040.36|1045.73|1043.81|1018.85|1016.93|0
1645793700000|2022-02-25 12:55:00|1043.15|1041.23|1047.17|1045.25|1051.53|1049.61|1043.02|1041.1|0
1645794000000|2022-02-25 13:00:00|1046.55|1044.63|1040.72|1038.8|1046.67|1044.75|1038.5|1036.58|0
1645794300000|2022-02-25 13:05:00|1040.59|1038.67|1044.91|1042.99|1047.87|1045.95|1039.49|1037.57|0
1645794600000|2022-02-25 13:10:00|1045.03|1043.11|1048.16|1046.24|1048.16|1046.24|1042.81|1040.89|0
1645794900000|2022-02-25 13:15:00|1048.29|1046.37|1052.73|1050.81|1052.73|1050.81|1044.59|1042.67|0
1645795200000|2022-02-25 13:20:00|1052.97|1051.05|1059.64|1057.72|1060.13|1058.21|1052.48|1050.56|0
1645795500000|2022-02-25 13:25:00|1059.88|1057.96|1056.79|1054.87|1060.62|1058.7|1053.71|1051.79|0
1645795800000|2022-02-25 13:30:00|1056.54|1054.62|1065.31|1063.39|1066.42|1064.5|1053.09|1051.17|0
1645796100000|2022-02-25 13:35:00|1065.8|1063.88|1069.01|1067.09|1070.74|1068.82|1064.08|1062.16|0
1645796400000|2022-02-25 13:40:00|1068.77|1066.85|1061.11|1059.19|1069.51|1067.59|1059.01|1057.09|0
1645796700000|2022-02-25 13:45:00|1061.85|1059.93|1058.22|1056.3|1063.2|1061.28|1057.72|1055.8|0
1645797000000|2022-02-25 13:50:00|1057.97|1056.05|1054.52|1052.6|1058.71|1056.79|1054.52|1052.6|0
1645797300000|2022-02-25 13:55:00|1054.63|1052.71|1057.97|1056.05|1060.93|1059.01|1054.27|1052.35|0
1645797600000|2022-02-25 14:00:00|1057.23|1055.31|1057.23|1055.31|1059.57|1057.65|1053.77|1051.85|0
1645797900000|2022-02-25 14:05:00|1057.1|1055.18|1054.26|1052.34|1058.71|1056.79|1053.77|1051.85|0
1645798200000|2022-02-25 14:10:00|1053.77|1051.85|1049.58|1047.66|1055.25|1053.33|1048.84|1046.92|0
1645798500000|2022-02-25 14:15:00|1049.33|1047.41|1049.33|1047.41|1050.93|1049.01|1044.15|1042.23|0
1645798800000|2022-02-25 14:20:00|1049.57|1047.65|1054.01|1052.09|1055.25|1053.33|1047.85|1045.93|0
1645799100000|2022-02-25 14:25:00|1054.26|1052.34|1052.65|1050.73|1054.26|1052.34|1049.32|1047.4|0
1645799400000|2022-02-25 14:30:00|1051.79|1049.87|1065.12|1063.2|1066.35|1064.43|1042.54|1040.62|0
1645799700000|2022-02-25 14:35:00|1064.87|1062.95|1062.4|1060.48|1067.83|1065.91|1058.45|1056.53|0
1645800000000|2022-02-25 14:40:00|1060.92|1059|1048.33|1046.41|1067.21|1065.29|1047.35|1045.43|0
1645800300000|2022-02-25 14:45:00|1048.09|1046.17|1061.9|1059.98|1063.63|1061.71|1048.09|1046.17|0
1645800600000|2022-02-25 14:50:00|1060.91|1058.99|1052.52|1050.6|1064.62|1062.7|1052.03|1050.11|0
1645800900000|2022-02-25 14:55:00|1053.26|1051.34|1040.93|1039.01|1055.98|1054.06|1039.45|1037.53|0
1645801200000|2022-02-25 15:00:00|1041.67|1039.75|1040.8|1038.88|1046.6|1044.68|1035.26|1033.34|0
1645801500000|2022-02-25 15:05:00|1040.19|1038.27|1058.19|1056.27|1060.42|1058.5|1040.19|1038.27|0
1645801800000|2022-02-25 15:10:00|1057.95|1056.03|1054.49|1052.57|1062.88|1060.96|1050.66|1048.74|0
1645802100000|2022-02-25 15:15:00|1054.74|1052.82|1062.31|1060.39|1063.55|1061.63|1047.75|1045.83|0
1645802400000|2022-02-25 15:20:00|1062.56|1060.64|1068.48|1066.56|1072.19|1070.27|1057.62|1055.7|0
1645802700000|2022-02-25 15:25:00|1068.24|1066.32|1074.91|1072.99|1077.62|1075.7|1066.26|1064.34|0
1645803000000|2022-02-25 15:30:00|1075.65|1073.73|1072.19|1070.27|1077.62|1075.7|1069.96|1068.04|0
1645803300000|2022-02-25 15:35:00|1071.2|1069.28|1067.49|1065.57|1073.05|1071.13|1062.06|1060.14|0
1645803600000|2022-02-25 15:40:00|1068.23|1066.31|1081.82|1079.9|1081.82|1079.9|1068.23|1066.31|0
1645803900000|2022-02-25 15:45:00|1082.32|1080.4|1090.47|1088.55|1090.97|1089.05|1080.21|1078.29|0
1645804200000|2022-02-25 15:50:00|1090.23|1088.31|1090.24|1088.32|1092.72|1090.8|1086.77|1084.85|0
1645804500000|2022-02-25 15:55:00|1090.49|1088.57|1087.77|1085.85|1095.44|1093.52|1084.06|1082.14|0
1645804800000|2022-02-25 16:00:00|1088.76|1086.84|1096.05|1094.13|1096.54|1094.62|1080.97|1079.05|0
1645805100000|2022-02-25 16:05:00|1095.93|1094.01|1095.19|1093.27|1096.42|1094.5|1087.77|1085.85|0
1645805400000|2022-02-25 16:10:00|1095.68|1093.76|1103.6|1101.68|1107.06|1105.14|1093.46|1091.54|0
1645805700000|2022-02-25 16:15:00|1102.61|1100.69|1109.04|1107.12|1109.04|1107.12|1100.63|1098.71|0
1645806000000|2022-02-25 16:20:00|1109.78|1107.86|1111.21|1109.29|1113.2|1111.28|1106.38|1104.46|0
1645806300000|2022-02-25 16:25:00|1110.97|1109.05|1108.08|1106.16|1111.96|1110.04|1104.9|1102.98|0
1645806600000|2022-02-25 16:30:00|1108.33|1106.41|1109.56|1107.64|1110.8|1108.88|1103.38|1101.46|0
1645806900000|2022-02-25 16:35:00|1110.06|1108.14|1106.22|1104.3|1111.17|1109.25|1101.64|1099.72|0
1645807200000|2022-02-25 16:40:00|1105.6|1103.68|1105.35|1103.43|1109.07|1107.15|1102.63|1100.71|0
1645807500000|2022-02-25 16:45:00|1105.85|1103.93|1111.79|1109.87|1112.03|1110.11|1105.85|1103.93|0
1645807800000|2022-02-25 16:50:00|1112.03|1110.11|1115.79|1113.87|1116.66|1114.74|1109.06|1107.14|0
1645808100000|2022-02-25 16:55:00|1115.42|1113.5|1122.72|1120.8|1123.59|1121.67|1115.42|1113.5|0
1645808400000|2022-02-25 17:00:00|1122.85|1120.93|1119.38|1117.46|1125.33|1123.41|1119.38|1117.46|0
1645808700000|2022-02-25 17:05:00|1120.12|1118.2|1114.54|1112.62|1120.12|1118.2|1114.43|1112.51|0
1645809000000|2022-02-25 17:10:00|1114.92|1113|1111.7|1109.78|1118.64|1116.72|1111.7|1109.78|0
1645809300000|2022-02-25 17:15:00|1111.95|1110.03|1117.4|1115.48|1117.89|1115.97|1110.96|1109.04|0
1645809600000|2022-02-25 17:20:00|1117.15|1115.23|1115.5|1113.58|1117.4|1115.48|1113.4|1111.48|0
1645809900000|2022-02-25 17:25:00|1115.25|1113.33|1121.82|1119.9|1122.56|1120.64|1113.89|1111.97|0
1645810200000|2022-02-25 17:30:00|1122.07|1120.15|1126.28|1124.36|1127.27|1125.35|1122.07|1120.15|0
1645810500000|2022-02-25 17:35:00|1126.78|1124.86|1124.54|1122.62|1127.52|1125.6|1122.81|1120.89|0
1645810800000|2022-02-25 17:40:00|1124.79|1122.87|1127.02|1125.1|1127.52|1125.6|1124.3|1122.38|0
1645811100000|2022-02-25 17:45:00|1127.27|1125.35|1122.56|1120.64|1127.52|1125.6|1122.31|1120.39|0
1645811400000|2022-02-25 17:50:00|1122.43|1120.51|1114.63|1112.71|1122.43|1120.51|1114.38|1112.46|0
1645811700000|2022-02-25 17:55:00|1114.38|1112.46|1114.38|1112.46|1116.61|1114.69|1109.68|1107.76|0
1645812000000|2022-02-25 18:00:00|1113.89|1111.97|1116.73|1114.81|1119.83|1117.91|1112.15|1110.23|0
1645812300000|2022-02-25 18:05:00|1116.36|1114.44|1111.02|1109.1|1116.36|1114.44|1110.27|1108.35|0
1645812600000|2022-02-25 18:10:00|1111.27|1109.35|1111.26|1109.34|1112.01|1110.09|1104.83|1102.91|0
1645812900000|2022-02-25 18:15:00|1111.63|1109.71|1117.7|1115.78|1118.2|1116.28|1108.29|1106.37|0
1645813200000|2022-02-25 18:20:00|1118.2|1116.28|1117.2|1115.28|1118.2|1116.28|1113.99|1112.07|0
1645813500000|2022-02-25 18:25:00|1117.08|1115.16|1121.27|1119.35|1123.89|1121.97|1117.08|1115.16|0
1645813800000|2022-02-25 18:30:00|1121.77|1119.85|1124.74|1122.82|1126.72|1124.8|1121.52|1119.6|0
1645814100000|2022-02-25 18:35:00|1124.86|1122.94|1123.25|1121.33|1124.98|1123.06|1117.8|1115.88|0
1645814400000|2022-02-25 18:40:00|1123.37|1121.45|1131.42|1129.5|1131.92|1130|1123.37|1121.45|0
1645814700000|2022-02-25 18:45:00|1131.17|1129.25|1131.42|1129.5|1132.66|1130.74|1127.71|1125.79|0
1645815000000|2022-02-25 18:50:00|1131.17|1129.25|1128.45|1126.53|1132.41|1130.49|1128.45|1126.53|0
1645815300000|2022-02-25 18:55:00|1127.21|1125.29|1121.76|1119.84|1127.21|1125.29|1118.05|1116.13|0
1645815600000|2022-02-25 19:00:00|1122.5|1120.58|1126.96|1125.04|1129.44|1127.52|1115.82|1113.9|0
1645815900000|2022-02-25 19:05:00|1125.72|1123.8|1118.9|1116.98|1126.46|1124.54|1118.29|1116.37|0
1645816200000|2022-02-25 19:10:00|1119.4|1117.48|1118.12|1116.2|1121.34|1119.42|1113.91|1111.99|0
1645816500000|2022-02-25 19:15:00|1118.73|1116.81|1119.6|1117.68|1121.34|1119.42|1118.61|1116.69|0
1645816800000|2022-02-25 19:20:00|1119.11|1117.19|1129.13|1127.21|1129.13|1127.21|1118.37|1116.45|0
1645817100000|2022-02-25 19:25:00|1128.76|1126.84|1126.53|1124.61|1129.5|1127.58|1125.54|1123.62|0
1645817400000|2022-02-25 19:30:00|1128.02|1126.1|1117.46|1115.54|1131.48|1129.56|1115.73|1113.81|0
1645817700000|2022-02-25 19:35:00|1117.95|1116.03|1118.94|1117.02|1123.15|1121.23|1117.82|1115.9|0
1645818000000|2022-02-25 19:40:00|1119.19|1117.27|1121.17|1119.25|1122.65|1120.73|1114.49|1112.57|0
1645818300000|2022-02-25 19:45:00|1120.42|1118.5|1116.46|1114.54|1122.15|1120.23|1116.46|1114.54|0
1645818600000|2022-02-25 19:50:00|1115.72|1113.8|1112.5|1110.58|1117.21|1115.29|1106.57|1104.65|0
1645818900000|2022-02-25 19:55:00|1112.26|1110.34|1116.71|1114.79|1121.9|1119.98|1111.76|1109.84|0
1645819200000|2022-02-25 20:00:00|1116.96|1115.04|1110.28|1108.36|1116.96|1115.04|1107.92|1106|0
1645819500000|2022-02-25 20:05:00|1111.38|1109.46|1114.23|1112.31|1115.47|1113.55|1109.4|1107.48|0
1645819800000|2022-02-25 20:10:00|1113.98|1112.06|1115.71|1113.79|1116.21|1114.29|1109.04|1107.12|0
1645820100000|2022-02-25 20:15:00|1115.47|1113.55|1121.4|1119.48|1122.64|1120.72|1114.72|1112.8|0
1645820400000|2022-02-25 20:20:00|1121.9|1119.98|1127.59|1125.67|1130.31|1128.39|1119.67|1117.75|0
1645820700000|2022-02-25 20:25:00|1126.85|1124.93|1122.48|1120.56|1127.84|1125.92|1121.74|1119.82|0
1645821000000|2022-02-25 20:30:00|1123.71|1121.79|1121.35|1119.43|1128.53|1126.61|1121.35|1119.43|0
1645821300000|2022-02-25 20:35:00|1120.72|1118.8|1123.44|1121.52|1123.82|1121.9|1116.15|1114.23|0
1645821600000|2022-02-25 20:40:00|1123.32|1121.4|1125.06|1123.14|1130.01|1128.09|1119.61|1117.69|0
1645821900000|2022-02-25 20:45:00|1125.8|1123.88|1124.81|1122.89|1130.5|1128.58|1123.07|1121.15|0
1645822200000|2022-02-25 20:50:00|1123.94|1122.02|1130.01|1128.09|1133.97|1132.05|1123.94|1122.02|0
1645822500000|2022-02-25 20:55:00|1129.02|1127.1|1132.73|1130.81|1133.47|1131.55|1128.02|1126.1|0
1645822800000|2022-02-25 21:00:00|1133.97|1132.05|1131.49|1129.57|1135.95|1134.03|1131.49|1129.57|0
1645823100000|2022-02-25 21:05:00|1131.74|1129.82|1133.72|1131.8|1134.71|1132.79|1130.99|1129.07|0
1645823400000|2022-02-25 21:10:00|1133.47|1131.55|1131.98|1130.06|1135.45|1133.53|1131.98|1130.06|0
1646035500000|2022-02-28 08:05:00|1073.76|1071.84|1069.32|1067.4|1074.61|1072.69|1069.32|1067.4|0
1646035800000|2022-02-28 08:10:00|1069.07|1067.15|1063.15|1061.23|1074.25|1072.33|1060.81|1058.89|0
1646036100000|2022-02-28 08:15:00|1064.88|1062.96|1063.89|1061.97|1069.43|1067.51|1063.89|1061.97|0
1646036400000|2022-02-28 08:20:00|1064.14|1062.22|1060.19|1058.27|1067.59|1065.67|1059.82|1057.9|0
1646036700000|2022-02-28 08:25:00|1060.44|1058.52|1064.25|1062.33|1064.38|1062.46|1059.95|1058.03|0
1646037000000|2022-02-28 08:30:00|1064.13|1062.21|1058.34|1056.42|1064.63|1062.71|1057.97|1056.05|0
1646037300000|2022-02-28 08:35:00|1058.71|1056.79|1052.63|1050.71|1060.44|1058.52|1052.63|1050.71|0
1646037600000|2022-02-28 08:40:00|1053.36|1051.44|1049.54|1047.62|1055.21|1053.29|1046.72|1044.8|0
1646037900000|2022-02-28 08:45:00|1048.8|1046.88|1050.41|1048.49|1052.13|1050.21|1046.47|1044.55|0
1646038200000|2022-02-28 08:50:00|1050.53|1048.61|1052.98|1051.06|1053.48|1051.56|1049.42|1047.5|0
1646038500000|2022-02-28 08:55:00|1053.6|1051.68|1053.97|1052.05|1055.08|1053.16|1051.51|1049.59|0
1646038800000|2022-02-28 09:00:00|1054.46|1052.54|1062.09|1060.17|1063.08|1061.16|1052.98|1051.06|0
1646039100000|2022-02-28 09:05:00|1061.84|1059.92|1076.44|1074.52|1077.05|1075.13|1061.84|1059.92|0
1646039400000|2022-02-28 09:10:00|1076.31|1074.39|1072.74|1070.82|1078.53|1076.61|1071.88|1069.96|0
1646039700000|2022-02-28 09:15:00|1072.37|1070.45|1069.83|1067.91|1072.86|1070.94|1069.04|1067.12|0
1646040000000|2022-02-28 09:20:00|1069.47|1067.55|1061.31|1059.39|1071.17|1069.25|1061.19|1059.27|0
1646040300000|2022-02-28 09:25:00|1061.8|1059.88|1059.09|1057.17|1063.16|1061.24|1056.88|1054.96|0
1646040600000|2022-02-28 09:30:00|1058.97|1057.05|1058.84|1056.92|1059.71|1057.79|1055.15|1053.23|0
1646040900000|2022-02-28 09:35:00|1059.34|1057.42|1059.96|1058.04|1060.45|1058.53|1055.15|1053.23|0
1646041200000|2022-02-28 09:40:00|1059.83|1057.91|1065.74|1063.82|1066.11|1064.19|1058.23|1056.31|0
1646041500000|2022-02-28 09:45:00|1065.62|1063.7|1066.48|1064.56|1068.7|1066.78|1065|1063.08|0
1646041800000|2022-02-28 09:50:00|1066.23|1064.31|1067.59|1065.67|1071.4|1069.48|1063.89|1061.97|0
1646042100000|2022-02-28 09:55:00|1067.95|1066.03|1066.47|1064.55|1070.55|1068.63|1064.25|1062.33|0
1646042400000|2022-02-28 10:00:00|1065.86|1063.94|1067.46|1065.54|1070.91|1068.99|1065.49|1063.57|0
1646042700000|2022-02-28 10:05:00|1067.09|1065.17|1063.46|1061.54|1068.76|1066.84|1063.34|1061.42|0
1646043000000|2022-02-28 10:10:00|1063.22|1061.3|1063.22|1061.3|1063.83|1061.91|1060.26|1058.34|0
1646043300000|2022-02-28 10:15:00|1062.84|1060.92|1062.84|1060.92|1065.06|1063.14|1062.1|1060.18|0
1646043600000|2022-02-28 10:20:00|1063.58|1061.66|1066.29|1064.37|1066.53|1064.61|1061.61|1059.69|0
1646043900000|2022-02-28 10:25:00|1066.53|1064.61|1060.01|1058.09|1066.53|1064.61|1059.39|1057.47|0
1646044200000|2022-02-28 10:30:00|1059.88|1057.96|1063.33|1061.41|1063.57|1061.65|1055.45|1053.53|0
1646044500000|2022-02-28 10:35:00|1063.08|1061.16|1064.36|1062.44|1065.38|1063.46|1059.68|1057.76|0
1646044800000|2022-02-28 10:40:00|1064.24|1062.32|1067.31|1065.39|1067.93|1066.01|1062.27|1060.35|0
1646045100000|2022-02-28 10:45:00|1067.68|1065.76|1073.89|1071.97|1075.44|1073.52|1067.06|1065.14|0
1646045400000|2022-02-28 10:50:00|1073.77|1071.85|1074.76|1072.84|1074.76|1072.84|1072.41|1070.49|0
1646045700000|2022-02-28 10:55:00|1074.63|1072.71|1076.11|1074.19|1076.85|1074.93|1070.93|1069.01|0
1646046000000|2022-02-28 11:00:00|1075.86|1073.94|1077.58|1075.66|1085.48|1083.56|1075.12|1073.2|0
1646046300000|2022-02-28 11:05:00|1078.08|1076.16|1077.34|1075.42|1079.31|1077.39|1075.61|1073.69|0
1646046600000|2022-02-28 11:10:00|1077.22|1075.3|1075.24|1073.32|1081.16|1079.24|1075|1073.08|0
1646046900000|2022-02-28 11:15:00|1075.36|1073.44|1069.32|1067.4|1075.49|1073.57|1069.32|1067.4|0
1646047200000|2022-02-28 11:20:00|1069.44|1067.52|1072.89|1070.97|1073.14|1071.22|1069.2|1067.28|0
1646047500000|2022-02-28 11:25:00|1072.65|1070.73|1069.57|1067.65|1074.01|1072.09|1068.34|1066.42|0
1646047800000|2022-02-28 11:30:00|1069.44|1067.52|1070.3|1068.38|1070.92|1069|1068.21|1066.29|0
1646048100000|2022-02-28 11:35:00|1069.93|1068.01|1072.89|1070.97|1074.74|1072.82|1067.96|1066.04|0
1646048400000|2022-02-28 11:40:00|1072.64|1070.72|1069.68|1067.76|1073.38|1071.46|1068.45|1066.53|0
1646048700000|2022-02-28 11:45:00|1069.43|1067.51|1068.45|1066.53|1071.16|1069.24|1066.85|1064.93|0
1646049000000|2022-02-28 11:50:00|1069.18|1067.26|1068.32|1066.4|1070.79|1068.87|1065.86|1063.94|0
1646049300000|2022-02-28 11:55:00|1068.44|1066.52|1071.65|1069.73|1075.59|1073.67|1067.83|1065.91|0
1646049600000|2022-02-28 12:00:00|1071.4|1069.48|1072.51|1070.59|1076.46|1074.54|1071.15|1069.23|0
1646049900000|2022-02-28 12:05:00|1072.38|1070.46|1075.59|1073.67|1076.57|1074.65|1072.38|1070.46|0
1646050200000|2022-02-28 12:10:00|1075.72|1073.8|1081.39|1079.47|1082.13|1080.21|1073.61|1071.69|0
1646050500000|2022-02-28 12:15:00|1080.89|1078.97|1084.1|1082.18|1084.22|1082.3|1077.8|1075.88|0
1646050800000|2022-02-28 12:20:00|1084.34|1082.42|1093.97|1092.05|1095.2|1093.28|1083.85|1081.93|0
1646051100000|2022-02-28 12:25:00|1093.84|1091.92|1091.02|1089.1|1095.59|1093.67|1090.7|1088.78|0
1646051400000|2022-02-28 12:30:00|1090.52|1088.6|1090.77|1088.85|1094.11|1092.19|1089.29|1087.37|0
1646051700000|2022-02-28 12:35:00|1090.4|1088.48|1089.66|1087.74|1091.88|1089.96|1087.31|1085.39|0
1646052000000|2022-02-28 12:40:00|1089.53|1087.61|1089.2|1087.28|1094.64|1092.72|1086.24|1084.32|0
1646052300000|2022-02-28 12:45:00|1089.45|1087.53|1091.54|1089.62|1092.28|1090.36|1086.36|1084.44|0
1646052600000|2022-02-28 12:50:00|1091.42|1089.5|1094.56|1092.64|1094.56|1092.64|1090.06|1088.14|0
1646052900000|2022-02-28 12:55:00|1094.93|1093.01|1079.32|1077.4|1094.93|1093.01|1074.25|1072.33|0
1646053200000|2022-02-28 13:00:00|1078.7|1076.78|1077.78|1075.86|1081.73|1079.81|1072.66|1070.74|0
1646053500000|2022-02-28 13:05:00|1077.53|1075.61|1077.91|1075.99|1079.39|1077.47|1075.56|1073.64|0
1646053800000|2022-02-28 13:10:00|1079.26|1077.34|1074.94|1073.02|1080.49|1078.57|1074.94|1073.02|0
1646054100000|2022-02-28 13:15:00|1075.06|1073.14|1077.03|1075.11|1078.27|1076.35|1074.32|1072.4|0
1646054400000|2022-02-28 13:20:00|1076.79|1074.87|1077.16|1075.24|1078.15|1076.23|1074.45|1072.53|0
1646054700000|2022-02-28 13:25:00|1076.67|1074.75|1078.96|1077.04|1079.2|1077.28|1075.14|1073.22|0
1646055000000|2022-02-28 13:30:00|1079.33|1077.41|1071|1069.08|1082.66|1080.74|1069.4|1067.48|0
1646055300000|2022-02-28 13:35:00|1070.83|1068.91|1066.5|1064.58|1071.65|1069.73|1066.5|1064.58|0
1646055600000|2022-02-28 13:40:00|1066.14|1064.22|1064.16|1062.24|1068.85|1066.93|1061.94|1060.02|0
1646055900000|2022-02-28 13:45:00|1065.15|1063.23|1070.82|1068.9|1070.82|1068.9|1064.53|1062.61|0
1646056200000|2022-02-28 13:50:00|1070.57|1068.65|1073.71|1071.79|1079.21|1077.29|1070.33|1068.41|0
1646056500000|2022-02-28 13:55:00|1073.22|1071.3|1070.26|1068.34|1074.08|1072.16|1069.52|1067.6|0
1646056800000|2022-02-28 14:00:00|1069.76|1067.84|1076.18|1074.26|1077.17|1075.25|1067.05|1065.13|0
1646057100000|2022-02-28 14:05:00|1076.3|1074.38|1078.65|1076.73|1078.65|1076.73|1075.19|1073.27|0
1646057400000|2022-02-28 14:10:00|1078.4|1076.48|1078.87|1076.95|1080.49|1078.57|1075.44|1073.52|0
1646057700000|2022-02-28 14:15:00|1079.61|1077.69|1079.61|1077.69|1083.81|1081.89|1078.87|1076.95|0
1646058000000|2022-02-28 14:20:00|1080.35|1078.43|1076.39|1074.47|1081.09|1079.17|1076.39|1074.47|0
1646058300000|2022-02-28 14:25:00|1076.64|1074.72|1077.13|1075.21|1081.33|1079.41|1076.39|1074.47|0
1646058600000|2022-02-28 14:30:00|1076.64|1074.72|1082.32|1080.4|1088.26|1086.34|1075.15|1073.23|0
1646058900000|2022-02-28 14:35:00|1082.57|1080.65|1092.36|1090.44|1097.16|1095.24|1082.57|1080.65|0
1646059200000|2022-02-28 14:40:00|1091.37|1089.45|1088.67|1086.75|1091.37|1089.45|1081.23|1079.31|0
1646059500000|2022-02-28 14:45:00|1087.81|1085.89|1090.03|1088.11|1095.6|1093.68|1083.84|1081.92|0
1646059800000|2022-02-28 14:50:00|1089.54|1087.62|1093.74|1091.82|1099.19|1097.27|1087.31|1085.39|0
1646060100000|2022-02-28 14:55:00|1093.25|1091.33|1097.46|1095.54|1099.68|1097.76|1090.52|1088.6|0
1646060400000|2022-02-28 15:00:00|1098.45|1096.53|1088.76|1086.84|1100.92|1099|1088.27|1086.35|0
1646060700000|2022-02-28 15:05:00|1090.5|1088.58|1086.08|1084.16|1093.22|1091.3|1082.36|1080.44|0
1646061000000|2022-02-28 15:10:00|1085.58|1083.66|1080.63|1078.71|1088.55|1086.63|1078.65|1076.73|0
1646061300000|2022-02-28 15:15:00|1080.87|1078.95|1076.66|1074.74|1082.11|1080.19|1074.68|1072.76|0
1646061600000|2022-02-28 15:20:00|1076.91|1074.99|1084.89|1082.97|1087.28|1085.36|1076.87|1074.95|0
1646061900000|2022-02-28 15:25:00|1084.53|1082.61|1085.26|1083.34|1090.74|1088.82|1080.43|1078.51|0
1646062200000|2022-02-28 15:30:00|1084.77|1082.85|1091.21|1089.29|1098.15|1096.23|1084.77|1082.85|0
1646062500000|2022-02-28 15:35:00|1091.08|1089.16|1104.35|1102.43|1105.59|1103.67|1090.96|1089.04|0
1646062800000|2022-02-28 15:40:00|1105.34|1103.42|1112.54|1110.62|1113.28|1111.36|1103.85|1101.93|0
1646063100000|2022-02-28 15:45:00|1112.16|1110.24|1107.76|1105.84|1114.77|1112.85|1107.26|1105.34|0
1646063400000|2022-02-28 15:50:00|1106.52|1104.6|1109|1107.08|1113.71|1111.79|1105.53|1103.61|0
1646063700000|2022-02-28 15:55:00|1109.25|1107.33|1114.71|1112.79|1117.68|1115.76|1109.25|1107.33|0
1646064000000|2022-02-28 16:00:00|1115.95|1114.03|1118.18|1116.26|1120.91|1118.99|1113.47|1111.55|0
1646064300000|2022-02-28 16:05:00|1117.93|1116.01|1115.32|1113.4|1118.18|1116.26|1112.97|1111.05|0
1646064600000|2022-02-28 16:10:00|1115.45|1113.53|1113.46|1111.54|1119.17|1117.25|1110.73|1108.81|0
1646064900000|2022-02-28 16:15:00|1113.83|1111.91|1121.65|1119.73|1124.75|1122.83|1113.46|1111.54|0
1646065200000|2022-02-28 16:20:00|1120.91|1118.99|1129.1|1127.18|1129.1|1127.18|1120.91|1118.99|0
1646065500000|2022-02-28 16:25:00|1128.85|1126.93|1132.32|1130.4|1134.31|1132.39|1126.12|1124.2|0
1646065800000|2022-02-28 16:30:00|1132.07|1130.15|1131.08|1129.16|1137.04|1135.12|1130.83|1128.91|0
1646066100000|2022-02-28 16:35:00|1131.83|1129.91|1125.2|1123.28|1133.07|1131.15|1124.95|1123.03|0
1646066400000|2022-02-28 16:40:00|1126.19|1124.27|1127.68|1125.76|1129.42|1127.5|1122.47|1120.55|0
1646066700000|2022-02-28 16:45:00|1127.93|1126.01|1120.85|1118.93|1128.17|1126.25|1117.75|1115.83|0
1646067000000|2022-02-28 16:50:00|1121.1|1119.18|1122.95|1121.03|1123.33|1121.41|1118.12|1116.2|0
1646067300000|2022-02-28 16:55:00|1123.08|1121.16|1129.28|1127.36|1130.52|1128.6|1123.08|1121.16|0
1646067600000|2022-02-28 17:00:00|1128.79|1126.87|1127.54|1125.62|1132.13|1130.21|1127.05|1125.13|0
1646067900000|2022-02-28 17:05:00|1128.04|1126.12|1111.42|1109.5|1128.29|1126.37|1110.43|1108.51|0
1646068200000|2022-02-28 17:10:00|1110.43|1108.51|1104.73|1102.81|1111.67|1109.75|1102.75|1100.83|0
1646068500000|2022-02-28 17:15:00|1104.98|1103.06|1106.21|1104.29|1106.71|1104.79|1100.51|1098.59|0
1646068800000|2022-02-28 17:20:00|1105.47|1103.55|1099.77|1097.85|1108.69|1106.77|1097.79|1095.87|0
1646069100000|2022-02-28 17:25:00|1099.89|1097.97|1102.99|1101.07|1103.73|1101.81|1099.89|1097.97|0
1646069400000|2022-02-28 17:30:00|1102|1100.08|1098.53|1096.61|1105.22|1103.3|1096.05|1094.13|0
1646069700000|2022-02-28 17:35:00|1099.02|1097.1|1093.32|1091.4|1100.01|1098.09|1092.95|1091.03|0
1646070000000|2022-02-28 17:40:00|1094.07|1092.15|1088.69|1086.77|1095.18|1093.26|1088.24|1086.32|0
1646070300000|2022-02-28 17:45:00|1087.95|1086.03|1090.77|1088.85|1090.77|1088.85|1084.33|1082.41|0
1646070600000|2022-02-28 17:50:00|1090.52|1088.6|1086.31|1084.39|1091.76|1089.84|1082.85|1080.93|0
1646070900000|2022-02-28 17:55:00|1086.81|1084.89|1092|1090.08|1092|1090.08|1083.34|1081.42|0
1646071200000|2022-02-28 18:00:00|1091.51|1089.59|1098.69|1096.77|1100.92|1099|1090.52|1088.6|0
1646071500000|2022-02-28 18:05:00|1099.68|1097.76|1106.2|1104.28|1106.45|1104.53|1097.45|1095.53|0
1646071800000|2022-02-28 18:10:00|1105.7|1103.78|1105.7|1103.78|1110.17|1108.25|1103.47|1101.55|0
1646072100000|2022-02-28 18:15:00|1106.2|1104.28|1093.06|1091.14|1106.69|1104.77|1091.58|1089.66|0
1646072400000|2022-02-28 18:20:00|1092.32|1090.4|1087.86|1085.94|1092.57|1090.65|1085.14|1083.22|0
1646072700000|2022-02-28 18:25:00|1087.36|1085.44|1093.72|1091.8|1096.57|1094.65|1086.29|1084.37|0
1646073000000|2022-02-28 18:30:00|1093.6|1091.68|1091.12|1089.2|1097.07|1095.15|1088.02|1086.1|0
1646073300000|2022-02-28 18:35:00|1090.87|1088.95|1095.58|1093.66|1096.57|1094.65|1087.9|1085.98|0
1646073600000|2022-02-28 18:40:00|1096.07|1094.15|1093.35|1091.43|1100.28|1098.36|1092.11|1090.19|0
1646073900000|2022-02-28 18:45:00|1093.84|1091.92|1096.32|1094.4|1096.32|1094.4|1088.15|1086.23|0
1646074200000|2022-02-28 18:50:00|1096.44|1094.52|1103.5|1101.58|1106.1|1104.18|1096.44|1094.52|0
1646074500000|2022-02-28 18:55:00|1102.51|1100.59|1101.64|1099.72|1104.74|1102.82|1097.8|1095.88|0
1646074800000|2022-02-28 19:00:00|1101.02|1099.1|1077.99|1076.07|1101.02|1099.1|1077.99|1076.07|0
1646075100000|2022-02-28 19:05:00|1079.23|1077.31|1068.09|1066.17|1080.34|1078.42|1067.84|1065.92|0
1646075400000|2022-02-28 19:10:00|1068.34|1066.42|1071.61|1069.69|1071.61|1069.69|1063.64|1061.72|0
1646075700000|2022-02-28 19:15:00|1070.98|1069.06|1075.81|1073.89|1076.8|1074.88|1066.28|1064.36|0
1646076000000|2022-02-28 19:20:00|1076.8|1074.88|1065.17|1063.25|1076.8|1074.88|1065.17|1063.25|0
1646076300000|2022-02-28 19:25:00|1065.91|1063.99|1068.14|1066.22|1072.1|1070.18|1065.29|1063.37|0
1646076600000|2022-02-28 19:30:00|1068.39|1066.47|1067.64|1065.72|1071.85|1069.93|1063.44|1061.52|0
1646076900000|2022-02-28 19:35:00|1067.4|1065.48|1068.25|1066.33|1076.55|1074.63|1066.16|1064.24|0
1646077200000|2022-02-28 19:40:00|1067.51|1065.59|1082.98|1081.06|1085.46|1083.54|1067.15|1065.23|0
1646077500000|2022-02-28 19:45:00|1083.23|1081.31|1077.78|1075.86|1083.97|1082.05|1075.56|1073.64|0
1646077800000|2022-02-28 19:50:00|1079.27|1077.35|1081.99|1080.07|1082.24|1080.32|1076.79|1074.87|0
1646078100000|2022-02-28 19:55:00|1081.25|1079.33|1085.25|1083.33|1089.34|1087.42|1080.5|1078.58|0
1646078400000|2022-02-28 20:00:00|1084.64|1082.72|1082.41|1080.49|1086.37|1084.45|1081.42|1079.5|0
1646078700000|2022-02-28 20:05:00|1082.03|1080.11|1083.51|1081.59|1085.13|1083.21|1072.75|1070.83|0
1646079000000|2022-02-28 20:10:00|1082.9|1080.98|1077.45|1075.53|1083.4|1081.48|1074.48|1072.56|0
1646079300000|2022-02-28 20:15:00|1079.68|1077.76|1084.38|1082.46|1087.36|1085.44|1076.46|1074.54|0
1646079600000|2022-02-28 20:20:00|1084.63|1082.71|1093.98|1092.06|1097.07|1095.15|1084.38|1082.46|0
1646079900000|2022-02-28 20:25:00|1093.74|1091.82|1091.75|1089.83|1097.7|1095.78|1090.02|1088.1|0
1646080200000|2022-02-28 20:30:00|1091.26|1089.34|1079.36|1077.44|1091.26|1089.34|1079.36|1077.44|0
1646080500000|2022-02-28 20:35:00|1079.61|1077.69|1074|1072.08|1080.11|1078.19|1072.02|1070.1|0
1646080800000|2022-02-28 20:40:00|1073.75|1071.83|1092.32|1090.4|1093.56|1091.64|1073.75|1071.83|0
1646081100000|2022-02-28 20:45:00|1092.19|1090.27|1105.15|1103.23|1106.39|1104.47|1092.19|1090.27|0
1646081400000|2022-02-28 20:50:00|1105.4|1103.48|1114.25|1112.33|1114.25|1112.33|1103.21|1101.29|0
1646081700000|2022-02-28 20:55:00|1114.75|1112.83|1119.46|1117.54|1123.68|1121.76|1112.52|1110.6|0
1646082000000|2022-02-28 21:00:00|1119.71|1117.79|1121.7|1119.78|1122.44|1120.52|1117.73|1115.81|0
1646082300000|2022-02-28 21:05:00|1120.95|1119.03|1117.23|1115.31|1122.94|1121.02|1115.74|1113.82|0
1646082600000|2022-02-28 21:10:00|1117.72|1115.8|1119.96|1118.04|1122.44|1120.52|1117.23|1115.31|0
1646082900000|2022-02-28 21:15:00|1121.44|1119.04|1122.68|1120.28|1123.42|1121.02|1121.44|1119.04|0
1646083200000|2022-02-28 21:20:00|1122.8|1120.4|1121.43|1119.03|1122.92|1120.52|1121.19|1118.79|0
1646083500000|2022-02-28 21:25:00|1121.8|1119.4|1121.8|1119.4|1122.18|1119.78|1120.44|1118.04|0
1646083800000|2022-02-28 21:30:00|1121.68|1119.28|1122.18|1119.78|1123.42|1121.02|1121.68|1119.28|0
1646084100000|2022-02-28 21:35:00|1121.93|1119.53|1123.42|1121.02|1123.42|1121.02|1121.93|1119.53|0
1646084400000|2022-02-28 21:40:00|1123.17|1120.77|1122.92|1120.52|1123.29|1120.89|1122.67|1120.27|0
1646084700000|2022-02-28 21:45:00|1122.67|1120.27|1122.67|1120.27|1123.17|1120.77|1122.67|1120.27|0
1646085000000|2022-02-28 21:50:00|1122.92|1120.52|1123.17|1120.77|1123.91|1121.51|1122.67|1120.27|0
1646085300000|2022-02-28 21:55:00|1122.92|1120.52|1122.79|1120.39|1123.04|1120.64|1122.67|1120.27|0
1646085600000|2022-02-28 22:00:00|1122.75|1120.35|1122.35|1119.95|1122.75|1120.35|1121.81|1119.41|0
1646085900000|2022-02-28 22:05:00|1122.38|1119.98|1121.81|1119.41|1122.42|1120.02|1121.66|1119.26|0
1646086200000|2022-02-28 22:10:00|1121.42|1119.02|1121.48|1119.08|1121.63|1119.23|1121.16|1118.76|0
1646086500000|2022-02-28 22:15:00|1121.55|1119.15|1121.73|1119.33|1121.73|1119.33|1121.55|1119.15|0
1646086800000|2022-02-28 22:20:00|1121.63|1119.23|1121.59|1119.19|1122.02|1119.62|1121.41|1119.01|0
1646087100000|2022-02-28 22:25:00|1121.52|1119.12|1121.59|1119.19|1121.66|1119.26|1121.15|1118.75|0
1646087400000|2022-02-28 22:30:00|1121.19|1118.79|1121.01|1118.61|1121.37|1118.97|1120.82|1118.42|0
1646087700000|2022-02-28 22:35:00|1121.11|1118.71|1120.9|1118.5|1121.26|1118.86|1120.71|1118.31|0
1646088000000|2022-02-28 22:40:00|1120.93|1118.53|1120.25|1117.85|1120.97|1118.57|1120.21|1117.81|0
1646088300000|2022-02-28 22:45:00|1120.46|1118.06|1120.93|1118.53|1120.93|1118.53|1120.35|1117.95|0
1646088600000|2022-02-28 22:50:00|1120.82|1118.42|1120.13|1117.73|1121.41|1119.01|1119.88|1117.48|0
1646088900000|2022-02-28 22:55:00|1120.2|1117.8|1120.42|1118.02|1120.42|1118.02|1120.17|1117.77|0
1646089200000|2022-02-28 23:00:00|1121.53|1119.13|1123.27|1120.87|1123.27|1120.87|1119.55|1117.15|0
1646089500000|2022-02-28 23:05:00|1123.65|1121.25|1123.15|1120.75|1124.89|1122.49|1123.02|1120.62|0
1646089800000|2022-02-28 23:10:00|1123.52|1121.12|1121.28|1118.88|1123.52|1121.12|1119.79|1117.39|0
1646090100000|2022-02-28 23:15:00|1121.16|1118.76|1121.91|1119.51|1124.39|1121.99|1121.03|1118.63|0
1646090400000|2022-02-28 23:20:00|1121.53|1119.13|1125.88|1123.48|1126.62|1124.22|1121.03|1118.63|0
1646090700000|2022-02-28 23:25:00|1125.63|1123.23|1124.39|1121.99|1126.37|1123.97|1123.51|1121.11|0
1646091000000|2022-02-28 23:30:00|1124.63|1122.23|1128.36|1125.96|1129.35|1126.95|1124.01|1121.61|0
1646091300000|2022-02-28 23:35:00|1128.61|1126.21|1130.21|1127.81|1131.7|1129.3|1128.61|1126.21|0
1646091600000|2022-02-28 23:40:00|1130.09|1127.69|1128.72|1126.32|1130.34|1127.94|1127.98|1125.58|0
1646091900000|2022-02-28 23:45:00|1128.85|1126.45|1128.72|1126.32|1129.6|1127.2|1127.23|1124.83|0
1646092200000|2022-02-28 23:50:00|1129.1|1126.7|1133.07|1130.67|1134.31|1131.91|1129.1|1126.7|0
1646092500000|2022-02-28 23:55:00|1133.19|1130.79|1129.84|1127.44|1133.82|1131.42|1129.84|1127.44|0
1646092800000|2022-03-01 00:00:00|1130.09|1127.69|1130.09|1127.69|1132.82|1130.42|1130.09|1127.69|0
1646093100000|2022-03-01 00:05:00|1129.96|1127.56|1124.63|1122.23|1129.96|1127.56|1124.63|1122.23|0
1646093400000|2022-03-01 00:10:00|1124.99|1122.59|1127.85|1125.45|1128.35|1125.95|1124.87|1122.47|0
1646093700000|2022-03-01 00:15:00|1128.1|1125.7|1129.84|1127.44|1131.33|1128.93|1127.85|1125.45|0
1646094000000|2022-03-01 00:20:00|1129.59|1127.19|1127.72|1125.32|1130.21|1127.81|1126.48|1124.08|0
1646094300000|2022-03-01 00:25:00|1127.6|1125.2|1129.34|1126.94|1129.46|1127.06|1127.22|1124.82|0
1646094600000|2022-03-01 00:30:00|1129.21|1126.81|1126.73|1124.33|1130.08|1127.68|1126.11|1123.71|0
1646094900000|2022-03-01 00:35:00|1126.97|1124.57|1125.86|1123.46|1127.85|1125.45|1125.12|1122.72|0
1646095200000|2022-03-01 00:40:00|1126.11|1123.71|1124.62|1122.22|1128.1|1125.7|1123.87|1121.47|0
1646095500000|2022-03-01 00:45:00|1124.74|1122.34|1116.05|1113.65|1124.99|1122.59|1115.19|1112.79|0
1646095800000|2022-03-01 00:50:00|1115.93|1113.53|1119.9|1117.5|1120.89|1118.49|1115.93|1113.53|0
1646096100000|2022-03-01 00:55:00|1120.15|1117.75|1121.89|1119.49|1122.88|1120.48|1119.77|1117.37|0
1646096400000|2022-03-01 01:00:00|1122|1119.6|1121.51|1119.11|1123.62|1121.22|1118.78|1116.38|0
1646096700000|2022-03-01 01:05:00|1121.64|1119.24|1124.61|1122.21|1125.86|1123.46|1120.64|1118.24|0
1646097000000|2022-03-01 01:10:00|1124.48|1122.08|1124.61|1122.21|1125.11|1122.71|1123.62|1121.22|0
1646097300000|2022-03-01 01:15:00|1124.86|1122.46|1123.49|1121.09|1124.86|1122.46|1121.63|1119.23|0
1646097600000|2022-03-01 01:20:00|1122.87|1120.47|1125.49|1123.09|1126.48|1124.08|1122.87|1120.47|0
1646097900000|2022-03-01 01:25:00|1125.74|1123.34|1126.6|1124.2|1126.73|1124.33|1123.01|1120.61|0
1646098200000|2022-03-01 01:30:00|1126.73|1124.33|1128.96|1126.56|1129.46|1127.06|1126.48|1124.08|0
1646098500000|2022-03-01 01:35:00|1129.08|1126.68|1128.44|1126.04|1129.21|1126.81|1126.73|1124.33|0
1646098800000|2022-03-01 01:40:00|1128.07|1125.67|1127.7|1125.3|1128.69|1126.29|1126.71|1124.31|0
1646099100000|2022-03-01 01:45:00|1128.2|1125.8|1121.37|1118.97|1128.2|1125.8|1121|1118.6|0
1646099400000|2022-03-01 01:50:00|1121.74|1119.34|1122.49|1120.09|1123.48|1121.08|1120.87|1118.47|0
1646099700000|2022-03-01 01:55:00|1122.61|1120.21|1119.51|1117.11|1122.98|1120.58|1119.51|1117.11|0
1646100000000|2022-03-01 02:00:00|1119.76|1117.36|1121.99|1119.59|1121.99|1119.59|1118.76|1116.36|0
1646100300000|2022-03-01 02:05:00|1121.86|1119.46|1120.99|1118.59|1122.48|1120.08|1120.87|1118.47|0
1646100600000|2022-03-01 02:10:00|1120.87|1118.47|1116.28|1113.88|1120.87|1118.47|1115.54|1113.14|0
1646100900000|2022-03-01 02:15:00|1116.03|1113.63|1117.89|1115.49|1118.63|1116.23|1116.03|1113.63|0
1646101200000|2022-03-01 02:20:00|1118.01|1115.61|1118.26|1115.86|1119.13|1116.73|1117.52|1115.12|0
1646101500000|2022-03-01 02:25:00|1118.38|1115.98|1116.39|1113.99|1119.01|1116.61|1115.53|1113.13|0
1646101800000|2022-03-01 02:30:00|1116.52|1114.12|1115.53|1113.13|1118.26|1115.86|1115.53|1113.13|0
1646102100000|2022-03-01 02:35:00|1115.78|1113.38|1114.54|1112.14|1117.27|1114.87|1114.54|1112.14|0
1646102400000|2022-03-01 02:40:00|1114.29|1111.89|1116.27|1113.87|1116.39|1113.99|1112.3|1109.9|0
1646102700000|2022-03-01 02:45:00|1116.39|1113.99|1116.64|1114.24|1117.51|1115.11|1116.14|1113.74|0
1646103000000|2022-03-01 02:50:00|1116.52|1114.12|1119.99|1117.59|1120.49|1118.09|1116.02|1113.62|0
1646103300000|2022-03-01 02:55:00|1120.11|1117.71|1120.24|1117.84|1120.49|1118.09|1119.12|1116.72|0
1646103600000|2022-03-01 03:00:00|1120.49|1118.09|1120.49|1118.09|1120.49|1118.09|1119.49|1117.09|0
1646103900000|2022-03-01 03:05:00|1120.36|1117.96|1117.51|1115.11|1120.49|1118.09|1116.02|1113.62|0
1646104200000|2022-03-01 03:10:00|1116.88|1114.48|1117.26|1114.86|1118.87|1116.47|1116.51|1114.11|0
1646104500000|2022-03-01 03:15:00|1117.51|1115.11|1118|1115.6|1118.75|1116.35|1117.38|1114.98|0
1646104800000|2022-03-01 03:20:00|1117.87|1115.47|1117.75|1115.35|1118.25|1115.85|1116.51|1114.11|0
1646105100000|2022-03-01 03:25:00|1117.87|1115.47|1118.49|1116.09|1118.74|1116.34|1117.01|1114.61|0
1646105400000|2022-03-01 03:30:00|1118.61|1116.21|1118.25|1115.85|1119.74|1117.34|1117.75|1115.35|0
1646105700000|2022-03-01 03:35:00|1118.12|1115.72|1120.1|1117.7|1120.23|1117.83|1118|1115.6|0
1646106000000|2022-03-01 03:40:00|1120.23|1117.83|1116.51|1114.11|1120.73|1118.33|1116.01|1113.61|0
1646106300000|2022-03-01 03:45:00|1116.63|1114.23|1118.24|1115.84|1118.74|1116.34|1116.13|1113.73|0
1646106600000|2022-03-01 03:50:00|1118.36|1115.96|1118.49|1116.09|1118.74|1116.34|1117.5|1115.1|0
1646106900000|2022-03-01 03:55:00|1118.36|1115.96|1117.99|1115.59|1118.49|1116.09|1117.74|1115.34|0
1646107200000|2022-03-01 04:00:00|1118.24|1115.84|1118.11|1115.71|1119.35|1116.95|1117.74|1115.34|0
1646107500000|2022-03-01 04:05:00|1118.24|1115.84|1119.23|1116.83|1119.97|1117.57|1117.49|1115.09|0
1646107800000|2022-03-01 04:10:00|1119.48|1117.08|1119.23|1116.83|1120.34|1117.94|1117.74|1115.34|0
1646108100000|2022-03-01 04:15:00|1118.98|1116.58|1116.75|1114.35|1119.35|1116.95|1116.62|1114.22|0
1646108400000|2022-03-01 04:20:00|1116.5|1114.1|1119.35|1116.95|1119.84|1117.44|1116.25|1113.85|0
1646108700000|2022-03-01 04:25:00|1119.48|1117.08|1119.47|1117.07|1120.47|1118.07|1118.73|1116.33|0
1646109000000|2022-03-01 04:30:00|1119.34|1116.94|1120.22|1117.82|1120.22|1117.82|1118.85|1116.45|0
1646109300000|2022-03-01 04:35:00|1120.09|1117.69|1119.47|1117.07|1120.22|1117.82|1118.98|1116.58|0
1646109600000|2022-03-01 04:40:00|1119.22|1116.82|1120.09|1117.69|1120.22|1117.82|1118.23|1115.83|0
1646109900000|2022-03-01 04:45:00|1120.21|1117.81|1122.57|1120.17|1123.44|1121.04|1119.97|1117.57|0
1646110200000|2022-03-01 04:50:00|1122.7|1120.3|1121.95|1119.55|1123.56|1121.16|1121.82|1119.42|0
1646110500000|2022-03-01 04:55:00|1121.82|1119.42|1122.94|1120.54|1123.19|1120.79|1121.32|1118.92|0
1646110800000|2022-03-01 05:00:00|1122.44|1120.04|1121.7|1119.3|1123.19|1120.79|1121.32|1118.92|0
1646111100000|2022-03-01 05:05:00|1121.95|1119.55|1121.2|1118.8|1122.31|1119.91|1120.95|1118.55|0
1646111400000|2022-03-01 05:10:00|1120.95|1118.55|1116.98|1114.58|1120.95|1118.55|1116.73|1114.33|0
1646111700000|2022-03-01 05:15:00|1116.85|1114.45|1114.25|1111.85|1117.23|1114.83|1113.76|1111.36|0
1646112000000|2022-03-01 05:20:00|1114.75|1112.35|1115.74|1113.34|1116.48|1114.08|1114|1111.6|0
1646112300000|2022-03-01 05:25:00|1115.61|1113.21|1117.84|1115.44|1118.22|1115.82|1114|1111.6|0
1646112600000|2022-03-01 05:30:00|1117.59|1115.19|1118.47|1116.07|1119.58|1117.18|1116.73|1114.33|0
1646112900000|2022-03-01 05:35:00|1118.83|1116.43|1119.46|1117.06|1120.7|1118.3|1118.71|1116.31|0
1646113200000|2022-03-01 05:40:00|1118.96|1116.56|1121.58|1119.18|1121.71|1119.31|1118.71|1116.31|0
1646113500000|2022-03-01 05:45:00|1121.46|1119.06|1119.23|1116.83|1121.71|1119.31|1118.98|1116.58|0
1646113800000|2022-03-01 05:50:00|1119.1|1116.7|1119.23|1116.83|1119.97|1117.57|1118.23|1115.83|0
1646114100000|2022-03-01 05:55:00|1119.47|1117.07|1120.71|1118.31|1121.96|1119.56|1119.47|1117.07|0
1646114400000|2022-03-01 06:00:00|1120.58|1118.18|1122.95|1120.55|1122.95|1120.55|1120.34|1117.94|0
1646114700000|2022-03-01 06:05:00|1122.7|1120.3|1124.43|1122.03|1125.18|1122.78|1121.95|1119.55|0
1646115000000|2022-03-01 06:10:00|1124.31|1121.91|1123.06|1120.66|1124.31|1121.91|1121.21|1118.81|0
1646115300000|2022-03-01 06:15:00|1123.19|1120.79|1124.18|1121.78|1125.79|1123.39|1122.32|1119.92|0
1646115600000|2022-03-01 06:20:00|1125.05|1122.65|1126.91|1124.51|1126.91|1124.51|1123.81|1121.41|0
1646115900000|2022-03-01 06:25:00|1126.78|1124.38|1129.89|1127.49|1130.39|1127.99|1125.29|1122.89|0
1646116200000|2022-03-01 06:30:00|1130.01|1127.61|1130.88|1128.48|1131.38|1128.98|1129.89|1127.49|0
1646116500000|2022-03-01 06:35:00|1131.75|1129.35|1130.88|1128.48|1132.12|1129.72|1129.64|1127.24|0
1646116800000|2022-03-01 06:40:00|1131.13|1128.73|1131.38|1128.98|1133.12|1130.72|1131.13|1128.73|0
1646117100000|2022-03-01 06:45:00|1131.5|1129.1|1130.5|1128.1|1132.87|1130.47|1129.14|1126.74|0
1646117400000|2022-03-01 06:50:00|1130.63|1128.23|1129.76|1127.36|1132.37|1129.97|1129.14|1126.74|0
1646117700000|2022-03-01 06:55:00|1129.64|1127.24|1132.12|1129.72|1132.61|1130.21|1129.14|1126.74|0
1646118000000|2022-03-01 07:00:00|1131.87|1129.47|1132.98|1130.58|1134.72|1132.32|1130.38|1127.98|0
1646118300000|2022-03-01 07:05:00|1132.86|1130.46|1148.26|1145.86|1150.74|1148.34|1132.61|1130.21|0
1646118600000|2022-03-01 07:10:00|1148.63|1146.23|1143.66|1141.26|1149.25|1146.85|1143.16|1140.76|0
1646118900000|2022-03-01 07:15:00|1143.79|1141.39|1145.03|1142.63|1147.01|1144.61|1143.66|1141.26|0
1646119200000|2022-03-01 07:20:00|1144.9|1142.5|1144.64|1142.24|1147.03|1144.63|1143.52|1141.12|0
1646119500000|2022-03-01 07:25:00|1144.52|1142.12|1141.53|1139.13|1146.01|1143.61|1141.03|1138.63|0
1646119800000|2022-03-01 07:30:00|1141.4|1139|1139.65|1137.25|1141.78|1139.38|1137.41|1135.01|0
1646120100000|2022-03-01 07:35:00|1139.9|1137.5|1140.4|1138|1140.4|1138|1137.54|1135.14|0
1646120400000|2022-03-01 07:40:00|1140.53|1138.13|1140.65|1138.25|1141.89|1139.49|1139.9|1137.5|0
1646120700000|2022-03-01 07:45:00|1140.78|1138.38|1137.98|1135.58|1140.78|1138.38|1137.73|1135.33|0
1646121000000|2022-03-01 07:50:00|1138.6|1136.2|1135.86|1133.46|1140.85|1138.45|1135.86|1133.46|0
1646121300000|2022-03-01 07:55:00|1136.11|1133.71|1138.1|1135.7|1138.22|1135.82|1133.87|1131.47|0
1646121600000|2022-03-01 08:00:00|1138.35|1135.95|1141.8|1139.4|1141.8|1139.4|1134.12|1131.72|0
1646121900000|2022-03-01 08:05:00|1142.18|1140.26|1144.55|1142.63|1147.79|1145.87|1142.06|1140.14|0
1646122200000|2022-03-01 08:10:00|1144.05|1142.13|1140.17|1138.25|1145.67|1143.75|1139.3|1137.38|0
1646122500000|2022-03-01 08:15:00|1139.67|1137.75|1138.67|1136.75|1140.05|1138.13|1136.31|1134.39|0
1646122800000|2022-03-01 08:20:00|1138.8|1136.88|1127.83|1125.91|1141.29|1139.37|1125.09|1123.17|0
1646123100000|2022-03-01 08:25:00|1127.33|1125.41|1132.26|1130.34|1132.38|1130.46|1125.35|1123.43|0
1646123400000|2022-03-01 08:30:00|1132.01|1130.09|1134.71|1132.79|1134.71|1132.79|1129.27|1127.35|0
1646123700000|2022-03-01 08:35:00|1134.34|1132.42|1131.27|1129.35|1136.34|1134.42|1129.17|1127.25|0
1646124000000|2022-03-01 08:40:00|1130.78|1128.86|1128.67|1126.75|1134|1132.08|1127.31|1125.39|0
1646124300000|2022-03-01 08:45:00|1128.3|1126.38|1121.62|1119.7|1131.03|1129.11|1121.37|1119.45|0
1646124600000|2022-03-01 08:50:00|1122.23|1120.31|1119.65|1117.73|1122.73|1120.81|1116.19|1114.27|0
1646124900000|2022-03-01 08:55:00|1118.91|1116.99|1122.87|1120.95|1123.86|1121.94|1118.04|1116.12|0
1646125200000|2022-03-01 09:00:00|1122.38|1120.46|1124.35|1122.43|1125.96|1124.04|1121.14|1119.22|0
1646125500000|2022-03-01 09:05:00|1124.72|1122.8|1115.2|1113.28|1124.85|1122.93|1112.23|1110.31|0
1646125800000|2022-03-01 09:10:00|1115.44|1113.52|1111.98|1110.06|1115.44|1113.52|1111.24|1109.32|0
1646126100000|2022-03-01 09:15:00|1111.73|1109.81|1112.47|1110.55|1115.94|1114.02|1110.99|1109.07|0
1646126400000|2022-03-01 09:20:00|1112.22|1110.3|1108.27|1106.35|1114.2|1112.28|1106.41|1104.49|0
1646126700000|2022-03-01 09:25:00|1107.52|1105.6|1105.11|1103.19|1108.51|1106.59|1103.38|1101.46|0
1646127000000|2022-03-01 09:30:00|1104.62|1102.7|1106.6|1104.68|1108.08|1106.16|1103.38|1101.46|0
1646127300000|2022-03-01 09:35:00|1106.35|1104.43|1105.36|1103.44|1107.95|1106.03|1103.38|1101.46|0
1646127600000|2022-03-01 09:40:00|1105.85|1103.93|1098.93|1097.01|1106.35|1104.43|1097.69|1095.77|0
1646127900000|2022-03-01 09:45:00|1098.68|1096.76|1102.01|1100.09|1103.38|1101.46|1098.19|1096.27|0
1646128200000|2022-03-01 09:50:00|1102.64|1100.72|1096.21|1094.29|1102.64|1100.72|1094.23|1092.31|0
1646128500000|2022-03-01 09:55:00|1096.45|1094.53|1097.19|1095.27|1098.43|1096.51|1094.23|1092.31|0
1646128800000|2022-03-01 10:00:00|1096.95|1095.03|1093.85|1091.93|1097.94|1096.02|1091.51|1089.59|0
1646129100000|2022-03-01 10:05:00|1094.1|1092.18|1090.03|1088.11|1094.1|1092.18|1088.05|1086.13|0
1646129400000|2022-03-01 10:10:00|1089.78|1087.86|1091.51|1089.59|1092.12|1090.2|1088.05|1086.13|0
1646129700000|2022-03-01 10:15:00|1091.62|1089.7|1096.27|1094.35|1097.01|1095.09|1091.26|1089.34|0
1646130000000|2022-03-01 10:20:00|1096.02|1094.1|1093.05|1091.13|1096.27|1094.35|1092.18|1090.26|0
1646130300000|2022-03-01 10:25:00|1093.17|1091.25|1090.7|1088.78|1094.04|1092.12|1089.59|1087.67|0
1646130600000|2022-03-01 10:30:00|1090.58|1088.66|1088.11|1086.19|1091.07|1089.15|1083.42|1081.5|0
1646130900000|2022-03-01 10:35:00|1087.37|1085.45|1085.14|1083.22|1088.23|1086.31|1082.55|1080.63|0
1646131200000|2022-03-01 10:40:00|1085.26|1083.34|1094.53|1092.61|1095.39|1093.47|1084.77|1082.85|0
1646131500000|2022-03-01 10:45:00|1094.03|1092.11|1097.14|1095.22|1097.51|1095.59|1090.08|1088.16|0
1646131800000|2022-03-01 10:50:00|1096.89|1094.97|1099.36|1097.44|1100.97|1099.05|1095.53|1093.61|0
1646132100000|2022-03-01 10:55:00|1099.24|1097.32|1099.98|1098.06|1100.22|1098.3|1096.77|1094.85|0
1646132400000|2022-03-01 11:00:00|1099.48|1097.56|1095.77|1093.85|1099.48|1097.56|1094.91|1092.99|0
1646132700000|2022-03-01 11:05:00|1096.02|1094.1|1093.97|1092.05|1097.5|1095.58|1093.97|1092.05|0
1646133000000|2022-03-01 11:10:00|1093.85|1091.93|1093.61|1091.69|1094.96|1093.04|1089.28|1087.36|0
1646133300000|2022-03-01 11:15:00|1093.11|1091.19|1095.2|1093.28|1096.82|1094.9|1091.63|1089.71|0
1646133600000|2022-03-01 11:20:00|1095.58|1093.66|1096.68|1094.76|1100.52|1098.6|1094.84|1092.92|0
1646133900000|2022-03-01 11:25:00|1096.57|1094.65|1095.82|1093.9|1100.64|1098.72|1095.69|1093.77|0
1646134200000|2022-03-01 11:30:00|1096.07|1094.15|1100.02|1098.1|1102.25|1100.33|1094.46|1092.54|0
1646134500000|2022-03-01 11:35:00|1099.77|1097.85|1097.05|1095.13|1100.02|1098.1|1096.07|1094.15|0
1646134800000|2022-03-01 11:40:00|1096.81|1094.89|1090.63|1088.71|1098.29|1096.37|1090.14|1088.22|0
1646135100000|2022-03-01 11:45:00|1091|1089.08|1086.43|1084.51|1092.61|1090.69|1086.3|1084.38|0
1646135400000|2022-03-01 11:50:00|1086.68|1084.76|1080.75|1078.83|1088.16|1086.24|1079.03|1077.11|0
1646135700000|2022-03-01 11:55:00|1079.52|1077.6|1083.54|1081.62|1084.19|1082.27|1076.56|1074.64|0
1646136000000|2022-03-01 12:00:00|1083.91|1081.99|1089.71|1087.79|1089.71|1087.79|1083.05|1081.13|0
1646136300000|2022-03-01 12:05:00|1090.08|1088.16|1091.77|1089.85|1092.42|1090.5|1089.46|1087.54|0
1646136600000|2022-03-01 12:10:00|1091.65|1089.73|1089.18|1087.26|1092.27|1090.35|1088.69|1086.77|0
1646136900000|2022-03-01 12:15:00|1088.94|1087.02|1083.5|1081.58|1088.94|1087.02|1083.5|1081.58|0
1646137200000|2022-03-01 12:20:00|1083.75|1081.83|1091.4|1089.48|1092.26|1090.34|1083.75|1081.83|0
1646137500000|2022-03-01 12:25:00|1090.41|1088.49|1098.81|1096.89|1099.3|1097.38|1087.57|1085.65|0
1646137800000|2022-03-01 12:30:00|1098.07|1096.15|1096.58|1094.66|1098.07|1096.15|1093.87|1091.95|0
1646138100000|2022-03-01 12:35:00|1096.83|1094.91|1090.16|1088.24|1096.83|1094.91|1089.91|1087.99|0
1646138400000|2022-03-01 12:40:00|1089.79|1087.87|1086.7|1084.78|1090.16|1088.24|1084.48|1082.56|0
1646138700000|2022-03-01 12:45:00|1086.95|1085.03|1089.91|1087.99|1090.16|1088.24|1084.97|1083.05|0
1646139000000|2022-03-01 12:50:00|1089.78|1087.86|1085.77|1083.85|1091.21|1089.29|1085.28|1083.36|0
1646139300000|2022-03-01 12:55:00|1086.02|1084.1|1089.72|1087.8|1090.96|1089.04|1084.05|1082.13|0
1646139600000|2022-03-01 13:00:00|1088.73|1086.81|1085.64|1083.72|1089.97|1088.05|1083.06|1081.14|0
1646139900000|2022-03-01 13:05:00|1086.02|1084.1|1087.61|1085.69|1088.6|1086.68|1083.55|1081.63|0
1646140200000|2022-03-01 13:10:00|1087|1085.08|1091.96|1090.04|1092.74|1090.82|1086.01|1084.09|0
1646140500000|2022-03-01 13:15:00|1091.72|1089.8|1094.68|1092.76|1096.65|1094.73|1090.48|1088.56|0
1646140800000|2022-03-01 13:20:00|1094.18|1092.26|1091.93|1090.01|1094.18|1092.26|1089.7|1087.78|0
1646141100000|2022-03-01 13:25:00|1092.42|1090.5|1104.39|1102.47|1105.38|1103.46|1091.8|1089.88|0
1646141400000|2022-03-01 13:30:00|1104.77|1102.85|1108.66|1106.74|1110.88|1108.96|1102.48|1100.56|0
1646141700000|2022-03-01 13:35:00|1109.15|1107.23|1105.39|1103.47|1109.15|1107.23|1103.53|1101.61|0
1646142000000|2022-03-01 13:40:00|1105.88|1103.96|1109.46|1107.54|1109.59|1107.67|1105.75|1103.83|0
1646142300000|2022-03-01 13:45:00|1109.95|1108.03|1112.06|1110.14|1112.31|1110.39|1106.13|1104.21|0
1646142600000|2022-03-01 13:50:00|1111.81|1109.89|1116.5|1114.58|1116.5|1114.58|1110.08|1108.16|0
1646142900000|2022-03-01 13:55:00|1116.38|1114.46|1111.06|1109.14|1118.24|1116.32|1111.06|1109.14|0
1646143200000|2022-03-01 14:00:00|1111.56|1109.64|1107.85|1105.93|1112.54|1110.62|1107.1|1105.18|0
1646143500000|2022-03-01 14:05:00|1108.09|1106.17|1108.59|1106.67|1111.55|1109.63|1107.72|1105.8|0
1646143800000|2022-03-01 14:10:00|1109.08|1107.16|1107.1|1105.18|1109.33|1107.41|1105.86|1103.94|0
1646144100000|2022-03-01 14:15:00|1107.47|1105.55|1106.11|1104.19|1110.19|1108.27|1106.11|1104.19|0
1646144400000|2022-03-01 14:20:00|1106.6|1104.68|1108.58|1106.66|1109.82|1107.9|1106.11|1104.19|0
1646144700000|2022-03-01 14:25:00|1108.83|1106.91|1106.35|1104.43|1114.27|1112.35|1106.35|1104.43|0
1646145000000|2022-03-01 14:30:00|1106.6|1104.68|1117.73|1115.81|1117.73|1115.81|1106.6|1104.68|0
1646145300000|2022-03-01 14:35:00|1118.96|1117.04|1122.47|1120.55|1127.13|1125.21|1117.73|1115.81|0
1646145600000|2022-03-01 14:40:00|1123.08|1121.16|1113.84|1111.92|1123.71|1121.79|1112.11|1110.19|0
1646145900000|2022-03-01 14:45:00|1116.68|1114.76|1120.61|1118.69|1120.61|1118.69|1108.9|1106.98|0
1646146200000|2022-03-01 14:50:00|1120.85|1118.93|1106.65|1104.73|1122.09|1120.17|1100.85|1098.93|0
1646146500000|2022-03-01 14:55:00|1108.5|1106.58|1103.78|1101.86|1110.97|1109.05|1101.59|1099.67|0
1646146800000|2022-03-01 15:00:00|1107.24|1105.32|1103.17|1101.25|1117.37|1115.45|1098.97|1097.05|0
1646147100000|2022-03-01 15:05:00|1102.92|1101|1099.21|1097.29|1108.11|1106.19|1097.85|1095.93|0
1646147400000|2022-03-01 15:10:00|1098.23|1096.31|1094.64|1092.72|1098.23|1096.31|1090.82|1088.9|0
1646147700000|2022-03-01 15:15:00|1095.02|1093.1|1104.23|1102.31|1106.87|1104.95|1094.03|1092.11|0
1646148000000|2022-03-01 15:20:00|1104.72|1102.8|1102.73|1100.81|1112.23|1110.31|1100.14|1098.22|0
1646148300000|2022-03-01 15:25:00|1103.36|1101.44|1102.98|1101.06|1107.31|1105.39|1097.67|1095.75|0
1646148600000|2022-03-01 15:30:00|1104.34|1102.42|1096.68|1094.76|1107.92|1106|1096.43|1094.51|0
1646148900000|2022-03-01 15:35:00|1096.93|1095.01|1094.45|1092.53|1101.62|1099.7|1094.45|1092.53|0
1646149200000|2022-03-01 15:40:00|1094.08|1092.16|1082.02|1080.1|1094.08|1092.16|1082.02|1080.1|0
1646149500000|2022-03-01 15:45:00|1081.53|1079.61|1085.73|1083.81|1086.47|1084.55|1079.55|1077.63|0
1646149800000|2022-03-01 15:50:00|1085.48|1083.56|1088.44|1086.52|1091.41|1089.49|1083.75|1081.83|0
1646150100000|2022-03-01 15:55:00|1089.19|1087.27|1083.56|1081.64|1089.19|1087.27|1080.96|1079.04|0
1646150400000|2022-03-01 16:00:00|1081.95|1080.03|1092.48|1090.56|1094.95|1093.03|1081.09|1079.17|0
1646150700000|2022-03-01 16:05:00|1092.23|1090.31|1087.29|1085.37|1093.71|1091.79|1085.81|1083.89|0
1646151000000|2022-03-01 16:10:00|1088.89|1086.97|1095.94|1094.02|1095.94|1094.02|1087.04|1085.12|0
1646151300000|2022-03-01 16:15:00|1095.56|1093.64|1086.54|1084.62|1096.68|1094.76|1085.68|1083.76|0
1646151600000|2022-03-01 16:20:00|1085.68|1083.76|1091.92|1090|1094.63|1092.71|1085.31|1083.39|0
1646151900000|2022-03-01 16:25:00|1091.17|1089.25|1085.36|1083.44|1092.16|1090.24|1082.53|1080.61|0
1646152200000|2022-03-01 16:30:00|1085.98|1084.06|1069.79|1067.87|1085.98|1084.06|1068.55|1066.63|0
1646152500000|2022-03-01 16:35:00|1069.29|1067.37|1067.07|1065.15|1071.02|1069.1|1065.84|1063.92|0
1646152800000|2022-03-01 16:40:00|1068.8|1066.88|1067.32|1065.4|1071.38|1069.46|1064.36|1062.44|0
1646153100000|2022-03-01 16:45:00|1067.81|1065.89|1058.47|1056.55|1067.81|1065.89|1054.49|1052.57|0
1646153400000|2022-03-01 16:50:00|1059.21|1057.29|1056|1054.08|1059.95|1058.03|1054.03|1052.11|0
1646153700000|2022-03-01 16:55:00|1054.03|1052.11|1054.02|1052.1|1055.62|1053.7|1049.59|1047.67|0
1646154000000|2022-03-01 17:00:00|1052.55|1050.63|1049.59|1047.67|1055.5|1053.58|1049.09|1047.17|0
1646154300000|2022-03-01 17:05:00|1049.83|1047.91|1046.95|1044.87|1053.04|1051.12|1046.22|1044.14|0
1646154600000|2022-03-01 17:10:00|1046.71|1044.63|1054.34|1052.26|1054.59|1052.51|1042.27|1040.19|0
1646154900000|2022-03-01 17:15:00|1054.59|1052.51|1060.41|1058.33|1062.88|1060.8|1050.4|1048.32|0
1646155200000|2022-03-01 17:20:00|1061.15|1059.07|1057.45|1055.37|1061.52|1059.44|1054.24|1052.16|0
1646155500000|2022-03-01 17:25:00|1056.71|1054.63|1060.59|1058.51|1062.44|1060.36|1054.92|1052.84|0
1646155800000|2022-03-01 17:30:00|1060.47|1058.39|1062.69|1060.61|1066.14|1064.06|1057.02|1054.94|0
1646156100000|2022-03-01 17:35:00|1062.56|1060.48|1058.76|1056.68|1063.92|1061.84|1057.75|1055.67|0
1646156400000|2022-03-01 17:40:00|1058.52|1056.44|1066.29|1064.21|1066.29|1064.21|1058.52|1056.44|0
1646156700000|2022-03-01 17:45:00|1066.78|1064.7|1069.19|1067.11|1071.41|1069.33|1062.1|1060.02|0
1646157000000|2022-03-01 17:50:00|1068.57|1066.49|1067.7|1065.62|1072.4|1070.32|1065.24|1063.16|0
1646157300000|2022-03-01 17:55:00|1067.95|1065.87|1069.68|1067.6|1071.65|1069.57|1064.49|1062.41|0
1646157600000|2022-03-01 18:00:00|1068.94|1066.86|1070.66|1068.58|1075.6|1073.52|1067.57|1065.49|0
1646157900000|2022-03-01 18:05:00|1070.29|1068.21|1064.49|1062.41|1071.4|1069.32|1060.79|1058.71|0
1646158200000|2022-03-01 18:10:00|1064.24|1062.16|1055.48|1053.4|1064.98|1062.9|1053.26|1051.18|0
1646158500000|2022-03-01 18:15:00|1055.6|1053.52|1053.2|1051.12|1056.28|1054.2|1052.4|1050.32|0
1646158800000|2022-03-01 18:20:00|1052.58|1050.5|1048.51|1046.43|1056.52|1054.44|1048.51|1046.43|0
1646159100000|2022-03-01 18:25:00|1049|1046.92|1039.81|1037.73|1049|1046.92|1039.45|1037.37|0
1646159400000|2022-03-01 18:30:00|1039.69|1037.61|1041.91|1039.83|1045.85|1043.77|1039.2|1037.12|0
1646159700000|2022-03-01 18:35:00|1040.55|1038.47|1048.81|1046.73|1049.05|1046.97|1039.44|1037.36|0
1646160000000|2022-03-01 18:40:00|1048.31|1046.23|1045.11|1043.03|1049.55|1047.47|1042.89|1040.81|0
1646160300000|2022-03-01 18:45:00|1046.09|1044.01|1043.38|1041.3|1051.02|1048.94|1039.93|1037.85|0
1646160600000|2022-03-01 18:50:00|1043.13|1041.05|1047.31|1045.23|1048.91|1046.83|1042.14|1040.06|0
1646160900000|2022-03-01 18:55:00|1046.57|1044.49|1048.05|1045.97|1051.5|1049.42|1044.6|1042.52|0
1646161200000|2022-03-01 19:00:00|1048.54|1046.46|1046.25|1044.17|1049.03|1046.95|1040.53|1038.45|0
1646161500000|2022-03-01 19:05:00|1046.01|1043.93|1044.95|1042.87|1049.63|1047.55|1043.35|1041.27|0
1646161800000|2022-03-01 19:10:00|1045.2|1043.12|1042.98|1040.9|1045.69|1043.61|1039.78|1037.7|0
1646162100000|2022-03-01 19:15:00|1043.1|1041.02|1049.62|1047.54|1051.47|1049.39|1036.83|1034.75|0
1646162400000|2022-03-01 19:20:00|1050.61|1048.53|1059.37|1057.29|1060.95|1058.87|1047.9|1045.82|0
1646162700000|2022-03-01 19:25:00|1058.63|1056.55|1060.6|1058.52|1062.57|1060.49|1057.15|1055.07|0
1646163000000|2022-03-01 19:30:00|1060.23|1058.15|1057.89|1055.81|1061.34|1059.26|1055.43|1053.35|0
1646163300000|2022-03-01 19:35:00|1058.14|1056.06|1067.99|1065.91|1068.85|1066.77|1057.4|1055.32|0
1646163600000|2022-03-01 19:40:00|1068.24|1066.16|1068.98|1066.9|1070.09|1068.01|1065.03|1062.95|0
1646163900000|2022-03-01 19:45:00|1068.24|1066.16|1061.58|1059.5|1068.73|1066.65|1060.35|1058.27|0
1646164200000|2022-03-01 19:50:00|1061.83|1059.75|1053.76|1051.68|1061.83|1059.75|1053.27|1051.19|0
1646164500000|2022-03-01 19:55:00|1054.5|1052.42|1054|1051.92|1056.71|1054.63|1050.8|1048.72|0
1646164800000|2022-03-01 20:00:00|1053.02|1050.94|1070.27|1068.19|1070.27|1068.19|1051.54|1049.46|0
1646165100000|2022-03-01 20:05:00|1073.97|1071.89|1073.64|1071.56|1078.41|1076.33|1071.66|1069.58|0
1646165400000|2022-03-01 20:10:00|1074.38|1072.3|1067.47|1065.39|1075.48|1073.4|1064.26|1062.18|0
1646165700000|2022-03-01 20:15:00|1068.45|1066.37|1058.59|1056.51|1069.44|1067.36|1057.72|1055.64|0
1646166000000|2022-03-01 20:20:00|1058.84|1056.76|1059.21|1057.13|1060.56|1058.48|1054.89|1052.81|0
1646166300000|2022-03-01 20:25:00|1058.23|1056.15|1051.33|1049.25|1059.95|1057.87|1051.33|1049.25|0
1646166600000|2022-03-01 20:30:00|1051.82|1049.74|1053.56|1051.48|1055.04|1052.96|1044.19|1042.11|0
1646166900000|2022-03-01 20:35:00|1052.08|1050|1052.93|1050.85|1055.53|1053.45|1049.37|1047.29|0
1646167200000|2022-03-01 20:40:00|1052.32|1050.24|1044.44|1042.36|1057|1054.92|1043.95|1041.87|0
1646167500000|2022-03-01 20:45:00|1045.05|1042.97|1035.09|1033.01|1045.18|1043.1|1035.09|1033.01|0
1646167800000|2022-03-01 20:50:00|1033.12|1031.04|1051.02|1048.94|1051.51|1049.43|1030.17|1028.09|0
1646168100000|2022-03-01 20:55:00|1049.79|1047.71|1055.09|1053.01|1060.02|1057.94|1045.36|1043.28|0
1646168400000|2022-03-01 21:00:00|1057.06|1054.98|1064.21|1062.13|1065.44|1063.36|1057.06|1054.98|0
1646168700000|2022-03-01 21:05:00|1064.45|1062.37|1063.97|1061.89|1066.42|1064.34|1063.22|1061.14|0
1646169000000|2022-03-01 21:10:00|1064.22|1062.14|1066.8|1064.72|1068.66|1066.58|1063.23|1061.15|0
1646169300000|2022-03-01 21:15:00|1067.44|1064.84|1066.7|1064.1|1067.93|1065.33|1064.72|1062.12|0
1646169600000|2022-03-01 21:20:00|1066.45|1063.85|1064.97|1062.37|1067.93|1065.33|1064.23|1061.63|0
1646169900000|2022-03-01 21:25:00|1065.09|1062.49|1065.95|1063.35|1068.17|1065.57|1065.09|1062.49|0
1646170200000|2022-03-01 21:30:00|1066.2|1063.6|1065.08|1062.48|1068.04|1065.44|1065.08|1062.48|0
1646170500000|2022-03-01 21:35:00|1064.83|1062.23|1064.47|1061.87|1067.79|1065.19|1063.85|1061.25|0
1646170800000|2022-03-01 21:40:00|1063.85|1061.25|1062.61|1060.01|1064.09|1061.49|1062|1059.4|0
1646171100000|2022-03-01 21:45:00|1063.23|1060.63|1063.23|1060.63|1064.09|1061.49|1062|1059.4|0
1646171400000|2022-03-01 21:50:00|1063.35|1060.75|1064.58|1061.98|1065.7|1063.1|1063.23|1060.63|0
1646171700000|2022-03-01 21:55:00|1064.46|1061.86|1064.33|1061.73|1066.19|1063.59|1063.23|1060.63|0
1646172000000|2022-03-01 22:00:00|1064.74|1062.14|1063.97|1061.37|1066.21|1063.61|1063.97|1061.37|0
1646172300000|2022-03-01 22:05:00|1063.69|1061.09|1062.5|1059.9|1063.97|1061.37|1061.6|1059|0
1646172600000|2022-03-01 22:10:00|1062.94|1060.34|1061.93|1059.33|1062.94|1060.34|1061.36|1058.76|0
1646172900000|2022-03-01 22:15:00|1062.25|1059.65|1062.1|1059.5|1062.29|1059.69|1062.1|1059.5|0
1646173200000|2022-03-01 22:20:00|1062.25|1059.65|1061.68|1059.08|1062.43|1059.83|1061.6|1059|0
1646173500000|2022-03-01 22:25:00|1061.71|1059.11|1061.68|1059.08|1061.71|1059.11|1061.6|1059|0
1646173800000|2022-03-01 22:30:00|1061.31|1058.71|1061.24|1058.64|1061.42|1058.82|1061.24|1058.64|0
1646174100000|2022-03-01 22:35:00|1061.13|1058.53|1061.45|1058.85|1061.56|1058.96|1061.02|1058.42|0
1646174400000|2022-03-01 22:40:00|1061.39|1058.79|1061.63|1059.03|1061.78|1059.18|1061.34|1058.74|0
1646174700000|2022-03-01 22:45:00|1061.78|1059.18|1062.24|1059.64|1063.21|1060.61|1061.52|1058.92|0
1646175000000|2022-03-01 22:50:00|1062.77|1060.17|1062.92|1060.32|1063.35|1060.75|1062.77|1060.17|0
1646175300000|2022-03-01 22:55:00|1063.03|1060.43|1061.93|1059.33|1063.03|1060.43|1061.3|1058.7|0
1646175600000|2022-03-01 23:00:00|1063.32|1060.72|1060.36|1057.76|1064.8|1062.2|1060.11|1057.51|0
1646175900000|2022-03-01 23:05:00|1060.98|1058.38|1061.34|1058.74|1064.55|1061.95|1060.24|1057.64|0
1646176200000|2022-03-01 23:10:00|1062.58|1059.98|1062.57|1059.97|1062.7|1060.1|1059.01|1056.41|0
1646176500000|2022-03-01 23:15:00|1062.08|1059.48|1062.08|1059.48|1063.44|1060.84|1060.85|1058.25|0
1646176800000|2022-03-01 23:20:00|1062.21|1059.61|1062.08|1059.48|1065.17|1062.57|1061.71|1059.11|0
1646177100000|2022-03-01 23:25:00|1062.32|1059.72|1061.83|1059.23|1063.68|1061.08|1060.48|1057.88|0
1646177400000|2022-03-01 23:30:00|1062.2|1059.6|1066.64|1064.04|1066.64|1064.04|1062.2|1059.6|0
1646177700000|2022-03-01 23:35:00|1068.49|1065.89|1068.49|1065.89|1070.59|1067.99|1067.38|1064.78|0
1646178000000|2022-03-01 23:40:00|1068.37|1065.77|1067.25|1064.65|1068.73|1066.13|1065.77|1063.17|0
1646178300000|2022-03-01 23:45:00|1067.5|1064.9|1065.77|1063.17|1067.87|1065.27|1065.52|1062.92|0
1646178600000|2022-03-01 23:50:00|1065.4|1062.8|1066.75|1064.15|1067.13|1064.53|1064.91|1062.31|0
1646178900000|2022-03-01 23:55:00|1067.25|1064.65|1070.94|1068.34|1071.32|1068.72|1067.25|1064.65|0
1646179200000|2022-03-02 00:00:00|1071.07|1068.47|1069.59|1066.99|1071.57|1068.97|1067.37|1064.77|0
1646179500000|2022-03-02 00:05:00|1070.2|1067.6|1071.56|1068.96|1072.92|1070.32|1069.96|1067.36|0
1646179800000|2022-03-02 00:10:00|1071.32|1068.72|1071.68|1069.08|1071.81|1069.21|1069.95|1067.35|0
1646180100000|2022-03-02 00:15:00|1071.56|1068.96|1075.13|1072.53|1076.5|1073.9|1070.69|1068.09|0
1646180400000|2022-03-02 00:20:00|1075.26|1072.66|1074.77|1072.17|1075.76|1073.16|1073.29|1070.69|0
1646180700000|2022-03-02 00:25:00|1075.26|1072.66|1073.78|1071.18|1075.51|1072.91|1073.28|1070.68|0
1646181000000|2022-03-02 00:30:00|1073.53|1070.93|1069.33|1066.73|1074.27|1071.67|1068.59|1065.99|0
1646181300000|2022-03-02 00:35:00|1069.2|1066.6|1068.1|1065.5|1070.68|1068.08|1067.11|1064.51|0
1646181600000|2022-03-02 00:40:00|1068.21|1065.61|1070.19|1067.59|1071.06|1068.46|1067.36|1064.76|0
1646181900000|2022-03-02 00:45:00|1070.07|1067.47|1070.81|1068.21|1073.52|1070.92|1069.82|1067.22|0
1646182200000|2022-03-02 00:50:00|1071.05|1068.45|1072.29|1069.69|1073.15|1070.55|1069.82|1067.22|0
1646182500000|2022-03-02 00:55:00|1072.04|1069.44|1072.53|1069.93|1073.14|1070.54|1071.54|1068.94|0
1646182800000|2022-03-02 01:00:00|1073.02|1070.42|1070.8|1068.2|1076.48|1073.88|1070.67|1068.07|0
1646183100000|2022-03-02 01:05:00|1070.67|1068.07|1069.32|1066.72|1073.63|1071.03|1067.35|1064.75|0
1646183400000|2022-03-02 01:10:00|1070.42|1067.82|1070.67|1068.07|1072.15|1069.55|1067.71|1065.11|0
1646183700000|2022-03-02 01:15:00|1070.8|1068.2|1071.41|1068.81|1071.9|1069.3|1070.67|1068.07|0
1646184000000|2022-03-02 01:20:00|1070.55|1067.95|1066.35|1063.75|1072.03|1069.43|1065.61|1063.01|0
1646184300000|2022-03-02 01:25:00|1066.6|1064|1067.58|1064.98|1068.69|1066.09|1065.24|1062.64|0
1646184600000|2022-03-02 01:30:00|1067.45|1064.85|1074.99|1072.39|1074.99|1072.39|1066.6|1064|0
1646184900000|2022-03-02 01:35:00|1074.74|1072.14|1071.77|1069.17|1075.73|1073.13|1071.77|1069.17|0
1646185200000|2022-03-02 01:40:00|1072.14|1069.54|1066.59|1063.99|1073.01|1070.41|1066.34|1063.74|0
1646185500000|2022-03-02 01:45:00|1066.96|1064.36|1067.33|1064.73|1070.04|1067.44|1065.6|1063|0
1646185800000|2022-03-02 01:50:00|1067.58|1064.98|1063.38|1060.78|1068.07|1065.47|1062.64|1060.04|0
1646186100000|2022-03-02 01:55:00|1063.63|1061.03|1066.09|1063.49|1066.58|1063.98|1063.13|1060.53|0
1646186400000|2022-03-02 02:00:00|1065.72|1063.12|1061.52|1058.92|1066.09|1063.49|1060.29|1057.69|0
1646186700000|2022-03-02 02:05:00|1061.4|1058.8|1062.88|1060.28|1064.11|1061.51|1061.4|1058.8|0
1646187000000|2022-03-02 02:10:00|1063.24|1060.64|1061.43|1058.83|1065.1|1062.5|1060.41|1057.81|0
1646187300000|2022-03-02 02:15:00|1061.67|1059.07|1061|1058.4|1061.71|1059.11|1055.57|1052.97|0
1646187600000|2022-03-02 02:20:00|1060.62|1058.02|1060.5|1057.9|1065.19|1062.59|1060.13|1057.53|0
1646187900000|2022-03-02 02:25:00|1060.75|1058.15|1063.08|1060.48|1063.71|1061.11|1060.01|1057.41|0
1646188200000|2022-03-02 02:30:00|1062.96|1060.36|1063.82|1061.22|1065.68|1063.08|1061.11|1058.51|0
1646188500000|2022-03-02 02:35:00|1063.95|1061.35|1065.55|1062.95|1067.16|1064.56|1063.33|1060.73|0
1646188800000|2022-03-02 02:40:00|1065.43|1062.83|1057.65|1055.05|1065.79|1063.19|1056.79|1054.19|0
1646189100000|2022-03-02 02:45:00|1057.78|1055.18|1058.76|1056.16|1060.98|1058.38|1057.04|1054.44|0
1646189400000|2022-03-02 02:50:00|1059.13|1056.53|1061.1|1058.5|1061.97|1059.37|1059.13|1056.53|0
1646189700000|2022-03-02 02:55:00|1061.47|1058.87|1064.8|1062.2|1066.03|1063.43|1060.24|1057.64|0
1646190000000|2022-03-02 03:00:00|1065.17|1062.57|1068.87|1066.27|1069.61|1067.01|1065.17|1062.57|0
1646190300000|2022-03-02 03:05:00|1068.99|1066.39|1068.38|1065.78|1069.48|1066.88|1067.14|1064.54|0
1646190600000|2022-03-02 03:10:00|1068.25|1065.65|1071.33|1068.73|1072.19|1069.59|1067.14|1064.54|0
1646190900000|2022-03-02 03:15:00|1071.09|1068.49|1068.98|1066.38|1071.21|1068.61|1067.88|1065.28|0
1646191200000|2022-03-02 03:20:00|1069.11|1066.51|1065.9|1063.3|1069.36|1066.76|1064.42|1061.82|0
1646191500000|2022-03-02 03:25:00|1066.02|1063.42|1064.17|1061.57|1066.89|1064.29|1062.94|1060.34|0
1646191800000|2022-03-02 03:30:00|1063.93|1061.33|1064.29|1061.69|1065.28|1062.68|1062.94|1060.34|0
1646192100000|2022-03-02 03:35:00|1064.17|1061.57|1064.78|1062.18|1065.52|1062.92|1061.21|1058.61|0
1646192400000|2022-03-02 03:40:00|1064.04|1061.44|1063.18|1060.58|1064.91|1062.31|1063.18|1060.58|0
1646192700000|2022-03-02 03:45:00|1063.3|1060.7|1067.62|1065.02|1068.36|1065.76|1062.69|1060.09|0
1646193000000|2022-03-02 03:50:00|1067.37|1064.77|1067.37|1064.77|1068.36|1065.76|1066.75|1064.15|0
1646193300000|2022-03-02 03:55:00|1068.11|1065.51|1067.86|1065.26|1068.6|1066|1067.37|1064.77|0
1646193600000|2022-03-02 04:00:00|1068.6|1066|1067.49|1064.89|1068.85|1066.25|1066.38|1063.78|0
1646193900000|2022-03-02 04:05:00|1067.36|1064.76|1065.39|1062.79|1067.36|1064.76|1063.3|1060.7|0
1646194200000|2022-03-02 04:10:00|1065.52|1062.92|1065.51|1062.91|1067.24|1064.64|1065.02|1062.42|0
1646194500000|2022-03-02 04:15:00|1066.25|1063.65|1068.23|1065.63|1069.46|1066.86|1066.25|1063.65|0
1646194800000|2022-03-02 04:20:00|1068.47|1065.87|1065.76|1063.16|1068.47|1065.87|1065.76|1063.16|0
1646195100000|2022-03-02 04:25:00|1065.63|1063.03|1066.25|1063.65|1066.5|1063.9|1064.77|1062.17|0
1646195400000|2022-03-02 04:30:00|1066.5|1063.9|1066.49|1063.89|1067.73|1065.13|1065.75|1063.15|0
1646195700000|2022-03-02 04:35:00|1066|1063.4|1068.22|1065.62|1069.46|1066.86|1065.51|1062.91|0
1646196000000|2022-03-02 04:40:00|1068.47|1065.87|1067.72|1065.12|1069.21|1066.61|1067.6|1065|0
1646196300000|2022-03-02 04:45:00|1067.97|1065.37|1068.96|1066.36|1069.32|1066.72|1067.6|1065|0
1646196600000|2022-03-02 04:50:00|1069.2|1066.6|1071.39|1068.79|1072.88|1070.28|1068.83|1066.23|0
1646196900000|2022-03-02 04:55:00|1071.15|1068.55|1073.12|1070.52|1073.12|1070.52|1070.77|1068.17|0
1646197200000|2022-03-02 05:00:00|1072.87|1070.27|1071.88|1069.28|1073.12|1070.52|1071.02|1068.42|0
1646197500000|2022-03-02 05:05:00|1071.76|1069.16|1072.25|1069.65|1073.37|1070.77|1071.39|1068.79|0
1646197800000|2022-03-02 05:10:00|1072.5|1069.9|1071.88|1069.28|1073.12|1070.52|1071.75|1069.15|0
1646198100000|2022-03-02 05:15:00|1072|1069.4|1077.56|1074.96|1079.04|1076.44|1071.14|1068.54|0
1646198400000|2022-03-02 05:20:00|1077.07|1074.47|1074.84|1072.24|1077.31|1074.71|1074.84|1072.24|0
1646198700000|2022-03-02 05:25:00|1074.71|1072.11|1077.68|1075.08|1077.92|1075.32|1074.71|1072.11|0
1646199000000|2022-03-02 05:30:00|1077.56|1074.96|1076.69|1074.09|1079.29|1076.69|1076.19|1073.59|0
1646199300000|2022-03-02 05:35:00|1076.81|1074.21|1076.56|1073.96|1077.18|1074.58|1075.45|1072.85|0
1646199600000|2022-03-02 05:40:00|1076.81|1074.21|1074.59|1071.99|1077.67|1075.07|1073.72|1071.12|0
1646199900000|2022-03-02 05:45:00|1074.71|1072.11|1075.33|1072.73|1076.81|1074.21|1074.46|1071.86|0
1646200200000|2022-03-02 05:50:00|1075.08|1072.48|1076.92|1074.32|1077.55|1074.95|1074.7|1072.1|0
1646200500000|2022-03-02 05:55:00|1076.81|1074.21|1072.85|1070.25|1077.17|1074.57|1072.85|1070.25|0
1646200800000|2022-03-02 06:00:00|1072.97|1070.37|1069.89|1067.29|1074.7|1072.1|1069.89|1067.29|0
1646201100000|2022-03-02 06:05:00|1070.13|1067.53|1071.37|1068.77|1072.97|1070.37|1070.13|1067.53|0
1646201400000|2022-03-02 06:10:00|1071.12|1068.52|1071.61|1069.01|1073.84|1071.24|1070.25|1067.65|0
1646201700000|2022-03-02 06:15:00|1071.12|1068.52|1073.34|1070.74|1074.94|1072.34|1070.87|1068.27|0
1646202000000|2022-03-02 06:20:00|1073.09|1070.49|1067.16|1064.56|1073.7|1071.1|1067.16|1064.56|0
1646202300000|2022-03-02 06:25:00|1067.41|1064.81|1067.28|1064.68|1068.64|1066.04|1066.54|1063.94|0
1646202600000|2022-03-02 06:30:00|1067.03|1064.43|1069.01|1066.41|1069.13|1066.53|1067.03|1064.43|0
1646202900000|2022-03-02 06:35:00|1069.25|1066.65|1068.02|1065.42|1069.75|1067.15|1066.91|1064.31|0
1646203200000|2022-03-02 06:40:00|1068.26|1065.66|1066.66|1064.06|1068.89|1066.29|1064.81|1062.21|0
1646203500000|2022-03-02 06:45:00|1066.91|1064.31|1063.45|1060.85|1066.91|1064.31|1062.71|1060.11|0
1646203800000|2022-03-02 06:50:00|1063.57|1060.97|1060.27|1057.67|1064.83|1062.23|1059.15|1056.55|0
1646204100000|2022-03-02 06:55:00|1060.51|1057.91|1058.66|1056.06|1060.51|1057.91|1055.33|1052.73|0
1646204400000|2022-03-02 07:00:00|1058.79|1056.19|1047.06|1044.46|1060.76|1058.16|1046.45|1043.85|0
1646204700000|2022-03-02 07:05:00|1046.94|1044.34|1042.32|1039.72|1048.98|1046.38|1041.09|1038.49|0
1646205000000|2022-03-02 07:10:00|1042.81|1040.21|1038.75|1036.15|1046.51|1043.91|1038.75|1036.15|0
1646205300000|2022-03-02 07:15:00|1038.51|1035.91|1034.42|1031.82|1042.17|1039.57|1033.69|1031.09|0
1646205600000|2022-03-02 07:20:00|1035.16|1032.56|1035.52|1032.92|1038.36|1035.76|1032.95|1030.35|0
1646205900000|2022-03-02 07:25:00|1035.41|1032.81|1040.94|1038.34|1042.05|1039.45|1035.03|1032.43|0
1646206200000|2022-03-02 07:30:00|1040.69|1038.09|1048.82|1046.22|1049.31|1046.71|1040.69|1038.09|0
1646206500000|2022-03-02 07:35:00|1048.95|1046.35|1046.99|1044.39|1048.95|1046.35|1044.89|1042.29|0
1646206800000|2022-03-02 07:40:00|1046.86|1044.26|1047.48|1044.88|1047.48|1044.88|1044.77|1042.17|0
1646207100000|2022-03-02 07:45:00|1048.46|1045.86|1047.72|1045.12|1049.32|1046.72|1042.3|1039.7|0
1646207400000|2022-03-02 07:50:00|1046.74|1044.14|1044.02|1041.42|1048.96|1046.36|1039.71|1037.11|0
1646207700000|2022-03-02 07:55:00|1044.27|1041.67|1047.72|1045.12|1048.58|1045.98|1042.54|1039.94|0
1646208000000|2022-03-02 08:00:00|1048.21|1045.61|1050.43|1047.83|1056.35|1053.75|1048.21|1045.61|0
1646208300000|2022-03-02 08:05:00|1049.56|1046.96|1041.9|1039.82|1050.66|1048.58|1039.57|1037.49|0
1646208600000|2022-03-02 08:10:00|1041.41|1039.33|1050.53|1048.45|1053.13|1051.05|1041.41|1039.33|0
1646208900000|2022-03-02 08:15:00|1050.91|1048.83|1062.5|1060.42|1062.5|1060.42|1050.17|1048.09|0
1646209200000|2022-03-02 08:20:00|1062.01|1059.93|1069.14|1067.06|1069.76|1067.68|1059.58|1057.5|0
1646209500000|2022-03-02 08:25:00|1070.26|1068.18|1065.31|1063.23|1070.26|1068.18|1065.19|1063.11|0
1646209800000|2022-03-02 08:30:00|1064.08|1062|1066.55|1064.47|1068.52|1066.44|1063.58|1061.5|0
1646210100000|2022-03-02 08:35:00|1065.81|1063.73|1063.58|1061.5|1068.39|1066.31|1060.37|1058.29|0
1646210400000|2022-03-02 08:40:00|1063.83|1061.75|1056.42|1054.34|1066.54|1064.46|1055.3|1053.22|0
1646210700000|2022-03-02 08:45:00|1056.29|1054.21|1056.17|1054.09|1059.13|1057.05|1052.47|1050.39|0
1646211000000|2022-03-02 08:50:00|1055.92|1053.84|1050.49|1048.41|1059.38|1057.3|1049.01|1046.93|0
1646211300000|2022-03-02 08:55:00|1050.24|1048.16|1050.24|1048.16|1053.32|1051.24|1048.27|1046.19|0
1646211600000|2022-03-02 09:00:00|1050.49|1048.41|1048.29|1046.21|1051.35|1049.27|1045.06|1042.98|0
1646211900000|2022-03-02 09:05:00|1047.68|1045.6|1057.42|1055.34|1057.79|1055.71|1047.68|1045.6|0
1646212200000|2022-03-02 09:10:00|1057.54|1055.46|1061.36|1059.28|1064.33|1062.25|1057.42|1055.34|0
1646212500000|2022-03-02 09:15:00|1062.48|1060.4|1061.98|1059.9|1064.95|1062.87|1061.24|1059.16|0
1646212800000|2022-03-02 09:20:00|1061.74|1059.66|1054.98|1052.9|1062.48|1060.4|1054.36|1052.28|0
1646213100000|2022-03-02 09:25:00|1054.85|1052.77|1057.94|1055.86|1057.94|1055.86|1053|1050.92|0
1646213400000|2022-03-02 09:30:00|1058.68|1056.6|1074.85|1072.77|1085.48|1083.4|1055.47|1053.39|0
1646213700000|2022-03-02 09:35:00|1073.62|1071.54|1074.49|1072.41|1077.2|1075.12|1069.66|1067.58|0
1646214000000|2022-03-02 09:40:00|1075.1|1073.02|1077.16|1075.08|1078.79|1076.71|1074.36|1072.28|0
1646214300000|2022-03-02 09:45:00|1076.55|1074.47|1088.91|1086.83|1090.4|1088.32|1075.68|1073.6|0
1646214600000|2022-03-02 09:50:00|1088.42|1086.34|1086.8|1084.72|1092.63|1090.55|1084.21|1082.13|0
1646214900000|2022-03-02 09:55:00|1086.06|1083.98|1086.8|1084.72|1087.68|1085.6|1085.2|1083.12|0
1646215200000|2022-03-02 10:00:00|1086.31|1084.23|1083.09|1081.01|1087.43|1085.35|1083.09|1081.01|0
1646215500000|2022-03-02 10:05:00|1082.84|1080.76|1085.81|1083.73|1085.81|1083.73|1081.98|1079.9|0
1646215800000|2022-03-02 10:10:00|1085.94|1083.86|1087.05|1084.97|1087.67|1085.59|1083.34|1081.26|0
1646216100000|2022-03-02 10:15:00|1086.93|1084.85|1091.63|1089.55|1095.34|1093.26|1086.68|1084.6|0
1646216400000|2022-03-02 10:20:00|1091.38|1089.3|1090.67|1088.59|1092.62|1090.54|1089.43|1087.35|0
1646216700000|2022-03-02 10:25:00|1090.3|1088.22|1088.19|1086.11|1092.28|1090.2|1087.2|1085.12|0
1646217000000|2022-03-02 10:30:00|1088.32|1086.24|1085.22|1083.14|1088.44|1086.36|1083.62|1081.54|0
1646217300000|2022-03-02 10:35:00|1085.1|1083.02|1085.96|1083.88|1087.33|1085.25|1082.87|1080.79|0
1646217600000|2022-03-02 10:40:00|1085.84|1083.76|1085.1|1083.02|1089.31|1087.23|1082.74|1080.66|0
1646217900000|2022-03-02 10:45:00|1084.48|1082.4|1080.89|1078.81|1086.21|1084.13|1080.64|1078.56|0
1646218200000|2022-03-02 10:50:00|1080.76|1078.68|1078.53|1076.45|1081.26|1079.18|1076.56|1074.48|0
1646218500000|2022-03-02 10:55:00|1078.41|1076.33|1081.38|1079.3|1082|1079.92|1078.41|1076.33|0
1646218800000|2022-03-02 11:00:00|1081.25|1079.17|1079.27|1077.19|1083.23|1081.15|1079.27|1077.19|0
1646219100000|2022-03-02 11:05:00|1079.15|1077.07|1081.63|1079.55|1083.23|1081.15|1076.55|1074.47|0
1646219400000|2022-03-02 11:10:00|1081.99|1079.91|1083.72|1081.64|1086.08|1084|1080.88|1078.8|0
1646219700000|2022-03-02 11:15:00|1084.1|1082.02|1080.26|1078.18|1084.1|1082.02|1078.77|1076.69|0
1646220000000|2022-03-02 11:20:00|1080.39|1078.31|1081.25|1079.17|1081.49|1079.41|1078.65|1076.57|0
1646220300000|2022-03-02 11:25:00|1081.49|1079.41|1087.81|1085.73|1088.8|1086.72|1080.38|1078.3|0
1646220600000|2022-03-02 11:30:00|1087.56|1085.48|1089.41|1087.33|1092.26|1090.18|1085.58|1083.5|0
1646220900000|2022-03-02 11:35:00|1089.91|1087.83|1087.06|1084.98|1091.52|1089.44|1086.82|1084.74|0
1646221200000|2022-03-02 11:40:00|1087.43|1085.35|1085.33|1083.25|1087.81|1085.73|1082.48|1080.4|0
1646221500000|2022-03-02 11:45:00|1086.07|1083.99|1084.21|1082.13|1087.56|1085.48|1083.84|1081.76|0
1646221800000|2022-03-02 11:50:00|1084.09|1082.01|1085.44|1083.36|1086.56|1084.48|1082.36|1080.28|0
1646222100000|2022-03-02 11:55:00|1085.57|1083.49|1085.44|1083.36|1086.93|1084.85|1084.95|1082.87|0
1646222400000|2022-03-02 12:00:00|1085.82|1083.74|1086.81|1084.73|1087.55|1085.47|1082.6|1080.52|0
1646222700000|2022-03-02 12:05:00|1087.05|1084.97|1085.19|1083.11|1087.8|1085.72|1084.08|1082|0
1646223000000|2022-03-02 12:10:00|1085.57|1083.49|1090.64|1088.56|1090.88|1088.8|1085.57|1083.49|0
1646223300000|2022-03-02 12:15:00|1090.77|1088.69|1087.55|1085.47|1092.75|1090.67|1086.8|1084.72|0
1646223600000|2022-03-02 12:20:00|1087.3|1085.22|1083.83|1081.75|1087.3|1085.22|1080.61|1078.53|0
1646223900000|2022-03-02 12:25:00|1083.58|1081.5|1081.6|1079.52|1084.44|1082.36|1080.36|1078.28|0
1646224200000|2022-03-02 12:30:00|1082.1|1080.02|1074.79|1072.71|1083.09|1081.01|1073.31|1071.23|0
1646224500000|2022-03-02 12:35:00|1075.28|1073.2|1076.65|1074.57|1077.39|1075.31|1075.04|1072.96|0
1646224800000|2022-03-02 12:40:00|1076.9|1074.82|1074.67|1072.59|1079.12|1077.04|1074.54|1072.46|0
1646225100000|2022-03-02 12:45:00|1074.54|1072.46|1075.77|1073.69|1076.77|1074.69|1074.29|1072.21|0
1646225400000|2022-03-02 12:50:00|1076.4|1074.32|1079.73|1077.65|1080.11|1078.03|1076.15|1074.07|0
1646225700000|2022-03-02 12:55:00|1079.48|1077.4|1081.84|1079.76|1081.84|1079.76|1079.37|1077.29|0
1646226000000|2022-03-02 13:00:00|1081.96|1079.88|1079.61|1077.53|1082.09|1080.01|1077.88|1075.8|0
1646226300000|2022-03-02 13:05:00|1079.98|1077.9|1076.64|1074.56|1080.72|1078.64|1074.41|1072.33|0
1646226600000|2022-03-02 13:10:00|1076.51|1074.43|1071.31|1069.23|1077.38|1075.3|1070.21|1068.13|0
1646226900000|2022-03-02 13:15:00|1071.07|1068.99|1069.08|1067|1072.3|1070.22|1068.47|1066.39|0
1646227200000|2022-03-02 13:20:00|1069.58|1067.5|1072.18|1070.1|1073.04|1070.96|1069.58|1067.5|0
1646227500000|2022-03-02 13:25:00|1072.79|1070.71|1074.41|1072.33|1075.15|1073.07|1071.93|1069.85|0
1646227800000|2022-03-02 13:30:00|1074.9|1072.82|1065.86|1063.78|1079.11|1077.03|1065.86|1063.78|0
1646228100000|2022-03-02 13:35:00|1066.49|1064.41|1065.25|1063.17|1067.72|1065.64|1063.77|1061.69|0
1646228400000|2022-03-02 13:40:00|1065.5|1063.42|1064.75|1062.67|1065.86|1063.78|1062.89|1060.81|0
1646228700000|2022-03-02 13:45:00|1064.38|1062.3|1063.76|1061.68|1066.73|1064.65|1060.05|1057.97|0
1646229000000|2022-03-02 13:50:00|1064.5|1062.42|1068.31|1066.23|1069.07|1066.99|1064.5|1062.42|0
1646229300000|2022-03-02 13:55:00|1068.44|1066.36|1070.54|1068.46|1070.79|1068.71|1064.67|1062.59|0
1646229600000|2022-03-02 14:00:00|1070.79|1068.71|1071.37|1069.29|1073.51|1071.43|1070.04|1067.96|0
1646229900000|2022-03-02 14:05:00|1071.75|1069.67|1073.73|1071.65|1074.22|1072.14|1071.5|1069.42|0
1646230200000|2022-03-02 14:10:00|1074.47|1072.39|1072.95|1070.87|1075.18|1073.1|1071.72|1069.64|0
1646230500000|2022-03-02 14:15:00|1072.71|1070.63|1076.66|1074.58|1078.15|1076.07|1070.6|1068.52|0
1646230800000|2022-03-02 14:20:00|1076.42|1074.34|1077.16|1075.08|1077.65|1075.57|1075.43|1073.35|0
1646231100000|2022-03-02 14:25:00|1076.41|1074.33|1080.37|1078.29|1081.48|1079.4|1075.42|1073.34|0
1646231400000|2022-03-02 14:30:00|1079.88|1077.8|1076.91|1074.83|1084.33|1082.25|1075.67|1073.59|0
1646231700000|2022-03-02 14:35:00|1077.15|1075.07|1078.49|1076.41|1081.45|1079.37|1076.01|1073.93|0
1646232000000|2022-03-02 14:40:00|1078.73|1076.65|1094.68|1092.6|1095.67|1093.59|1078.24|1076.16|0
1646232300000|2022-03-02 14:45:00|1094.93|1092.85|1098.14|1096.06|1102.6|1100.52|1092.2|1090.12|0
1646232600000|2022-03-02 14:50:00|1098.39|1096.31|1096.16|1094.08|1100.62|1098.54|1094.92|1092.84|0
1646232900000|2022-03-02 14:55:00|1097.39|1095.31|1093.92|1091.84|1100.37|1098.29|1086.25|1084.17|0
1646233200000|2022-03-02 15:00:00|1093.43|1091.35|1101.79|1099.71|1101.79|1099.71|1092.93|1090.85|0
1646233500000|2022-03-02 15:05:00|1101.29|1099.21|1076.27|1074.19|1102.28|1100.2|1073.55|1071.47|0
1646233800000|2022-03-02 15:10:00|1077.26|1075.18|1075.11|1073.03|1080.18|1078.1|1071.93|1069.85|0
1646234100000|2022-03-02 15:15:00|1074.24|1072.16|1078.58|1076.5|1079.07|1076.99|1072.26|1070.18|0
1646234400000|2022-03-02 15:20:00|1078.33|1076.25|1078.94|1076.86|1085.13|1083.05|1077.34|1075.26|0
1646234700000|2022-03-02 15:25:00|1080.06|1077.98|1101.08|1099|1105.83|1103.75|1072.88|1070.8|0
1646235000000|2022-03-02 15:30:00|1099.1|1097.02|1095.87|1093.79|1105.66|1103.58|1089.68|1087.6|0
1646235300000|2022-03-02 15:35:00|1095.13|1093.05|1106.28|1104.2|1111.49|1109.41|1093.4|1091.32|0
1646235600000|2022-03-02 15:40:00|1107.77|1105.69|1102.56|1100.48|1109.5|1107.42|1099.95|1097.87|0
1646235900000|2022-03-02 15:45:00|1102.43|1100.35|1104.41|1102.33|1106.03|1103.95|1095.37|1093.29|0
1646236200000|2022-03-02 15:50:00|1105.04|1102.96|1090.72|1088.64|1107.02|1104.94|1089.98|1087.9|0
1646236500000|2022-03-02 15:55:00|1090.97|1088.89|1100.01|1097.93|1102.74|1100.66|1090.97|1088.89|0
1646236800000|2022-03-02 16:00:00|1100.26|1098.18|1117.02|1114.94|1119.25|1117.17|1092.58|1090.5|0
1646237100000|2022-03-02 16:05:00|1118.51|1116.43|1121.53|1119.45|1125.7|1123.62|1111.07|1108.99|0
1646237400000|2022-03-02 16:10:00|1122.77|1120.69|1126.16|1124.08|1126.16|1124.08|1119.22|1117.14|0
1646237700000|2022-03-02 16:15:00|1125.67|1123.59|1122.73|1120.65|1128.15|1126.07|1121.24|1119.16|0
1646238000000|2022-03-02 16:20:00|1123.47|1121.39|1120|1117.92|1124.47|1122.39|1115.79|1113.71|0
1646238300000|2022-03-02 16:25:00|1120.25|1118.17|1124.07|1121.99|1130.61|1128.53|1120.25|1118.17|0
1646238600000|2022-03-02 16:30:00|1123.07|1120.99|1134.13|1132.05|1138.6|1136.52|1123.07|1120.99|0
1646238900000|2022-03-02 16:35:00|1133.64|1131.56|1128.68|1126.6|1134.38|1132.3|1124.96|1122.88|0
1646239200000|2022-03-02 16:40:00|1128.3|1126.22|1119.25|1117.17|1132.15|1130.07|1119|1116.92|0
1646239500000|2022-03-02 16:45:00|1118.87|1116.79|1120.99|1118.91|1126.94|1124.86|1118.87|1116.79|0
1646239800000|2022-03-02 16:50:00|1120.61|1118.53|1121.98|1119.9|1125.94|1123.86|1119.62|1117.54|0
1646240100000|2022-03-02 16:55:00|1121.73|1119.65|1127.18|1125.1|1128.18|1126.1|1121.48|1119.4|0
1646240400000|2022-03-02 17:00:00|1126.81|1124.73|1127.43|1125.35|1130.41|1128.33|1124.45|1122.37|0
1646240700000|2022-03-02 17:05:00|1125.69|1123.61|1128.92|1126.84|1130.16|1128.08|1121.35|1119.27|0
1646241000000|2022-03-02 17:10:00|1129.16|1127.08|1132.06|1129.98|1135.54|1133.46|1128.84|1126.76|0
1646241300000|2022-03-02 17:15:00|1132.56|1130.48|1132.18|1130.1|1134.79|1132.71|1130.08|1128|0
1646241600000|2022-03-02 17:20:00|1131.81|1129.73|1127.11|1125.03|1133.05|1130.97|1126.87|1124.79|0
1646241900000|2022-03-02 17:25:00|1127.36|1125.28|1130.34|1128.26|1131.33|1129.25|1122.27|1120.19|0
1646242200000|2022-03-02 17:30:00|1130.59|1128.51|1133.81|1131.73|1134.56|1132.48|1129.35|1127.27|0
1646242500000|2022-03-02 17:35:00|1133.56|1131.48|1134.67|1132.59|1136.54|1134.46|1130.58|1128.5|0
1646242800000|2022-03-02 17:40:00|1134.8|1132.72|1134.55|1132.47|1136.16|1134.08|1131.2|1129.12|0
1646243100000|2022-03-02 17:45:00|1134.8|1132.72|1133.93|1131.85|1136.29|1134.21|1131.57|1129.49|0
1646243400000|2022-03-02 17:50:00|1134.06|1131.98|1133.56|1131.48|1134.8|1132.72|1127.36|1125.28|0
1646243700000|2022-03-02 17:55:00|1133.06|1130.98|1133.43|1131.35|1133.92|1131.84|1129.59|1127.51|0
1646244000000|2022-03-02 18:00:00|1133.68|1131.6|1142.24|1140.16|1142.24|1140.16|1133.68|1131.6|0
1646244300000|2022-03-02 18:05:00|1141.5|1139.42|1143.23|1141.15|1144.72|1142.64|1141.5|1139.42|0
1646244600000|2022-03-02 18:10:00|1143.48|1141.4|1144.47|1142.39|1146.71|1144.63|1142.24|1140.16|0
1646244900000|2022-03-02 18:15:00|1143.97|1141.89|1141.99|1139.91|1145.46|1143.38|1140.75|1138.67|0
1646245200000|2022-03-02 18:20:00|1141.74|1139.66|1139.75|1137.67|1144.22|1142.14|1139.75|1137.67|0
1646245500000|2022-03-02 18:25:00|1139.25|1137.17|1140.86|1138.78|1143.23|1141.15|1138.88|1136.8|0
1646245800000|2022-03-02 18:30:00|1141.74|1139.66|1146.7|1144.62|1148.93|1146.85|1141.74|1139.66|0
1646246100000|2022-03-02 18:35:00|1147.2|1145.12|1147.94|1145.86|1148.44|1146.36|1144.58|1142.5|0
1646246400000|2022-03-02 18:40:00|1147.81|1145.73|1145.46|1143.38|1147.81|1145.73|1141.73|1139.65|0
1646246700000|2022-03-02 18:45:00|1145.33|1143.25|1139.25|1137.17|1146.07|1143.99|1138.01|1135.93|0
1646247000000|2022-03-02 18:50:00|1139.99|1137.91|1144.46|1142.38|1144.46|1142.38|1139.5|1137.42|0
1646247300000|2022-03-02 18:55:00|1144.21|1142.13|1143.47|1141.39|1146.45|1144.37|1140.98|1138.9|0
1646247600000|2022-03-02 19:00:00|1143.96|1141.88|1147.31|1145.23|1147.44|1145.36|1140.49|1138.41|0
1646247900000|2022-03-02 19:05:00|1147.19|1145.11|1146.94|1144.86|1149.42|1147.34|1145.7|1143.62|0
1646248200000|2022-03-02 19:10:00|1147.19|1145.11|1145.95|1143.87|1149.67|1147.59|1145.95|1143.87|0
1646248500000|2022-03-02 19:15:00|1146.31|1144.23|1146.83|1144.75|1147.68|1145.6|1144.7|1142.62|0
1646248800000|2022-03-02 19:20:00|1146.96|1144.88|1141|1138.92|1149.69|1147.61|1140.25|1138.17|0
1646249100000|2022-03-02 19:25:00|1140.87|1138.79|1140|1137.92|1141.74|1139.66|1134.91|1132.83|0
1646249400000|2022-03-02 19:30:00|1139.75|1137.67|1139.5|1137.42|1140.25|1138.17|1135.78|1133.7|0
1646249700000|2022-03-02 19:35:00|1139.75|1137.67|1141.99|1139.91|1143.23|1141.15|1139.75|1137.67|0
1646250000000|2022-03-02 19:40:00|1142.23|1140.15|1146.7|1144.62|1146.95|1144.87|1142.23|1140.15|0
1646250300000|2022-03-02 19:45:00|1146.95|1144.87|1143.22|1141.14|1146.95|1144.87|1140.49|1138.41|0
1646250600000|2022-03-02 19:50:00|1143.1|1141.02|1136.02|1133.94|1147.69|1145.61|1135.53|1133.45|0
1646250900000|2022-03-02 19:55:00|1136.77|1134.69|1135.4|1133.32|1139.75|1137.67|1132.3|1130.22|0
1646251200000|2022-03-02 20:00:00|1135.53|1133.45|1143.22|1141.14|1145.21|1143.13|1134.78|1132.7|0
1646251500000|2022-03-02 20:05:00|1143.47|1141.39|1140.24|1138.16|1144.96|1142.88|1139|1136.92|0
1646251800000|2022-03-02 20:10:00|1139.5|1137.42|1136.27|1134.19|1142.84|1140.76|1134.28|1132.2|0
1646252100000|2022-03-02 20:15:00|1136.02|1133.94|1139.25|1137.17|1139.99|1137.91|1132.79|1130.71|0
1646252400000|2022-03-02 20:20:00|1137.76|1135.68|1138.75|1136.67|1141.23|1139.15|1133.78|1131.7|0
1646252700000|2022-03-02 20:25:00|1138.5|1136.42|1143.48|1141.4|1143.98|1141.9|1137.15|1135.07|0
1646253000000|2022-03-02 20:30:00|1142.49|1140.41|1145.96|1143.88|1147.95|1145.87|1141.49|1139.41|0
1646253300000|2022-03-02 20:35:00|1146.21|1144.13|1142.98|1140.9|1147.7|1145.62|1142.98|1140.9|0
1646253600000|2022-03-02 20:40:00|1142.73|1140.65|1142.48|1140.4|1145.71|1143.63|1140.25|1138.17|0
1646253900000|2022-03-02 20:45:00|1143.23|1141.15|1146.7|1144.62|1148.44|1146.36|1142.24|1140.16|0
1646254200000|2022-03-02 20:50:00|1150.43|1148.35|1144.96|1142.88|1150.43|1148.35|1142.48|1140.4|0
1646254500000|2022-03-02 20:55:00|1144.47|1142.39|1133.3|1131.22|1144.47|1142.39|1132.3|1130.22|0
1646254800000|2022-03-02 21:00:00|1133.05|1130.97|1133.54|1131.46|1135.28|1133.2|1130.82|1128.74|0
1646255100000|2022-03-02 21:05:00|1133.05|1130.97|1131.56|1129.48|1133.3|1131.22|1130.81|1128.73|0
1646255400000|2022-03-02 21:10:00|1131.68|1129.6|1130.56|1128.48|1132.8|1130.72|1129.82|1127.74|0
1646255700000|2022-03-02 21:15:00|1130.45|1127.85|1132.06|1129.46|1132.56|1129.96|1130.45|1127.85|0
1646256000000|2022-03-02 21:20:00|1131.93|1129.33|1129.58|1126.98|1132.68|1130.08|1128.59|1125.99|0
1646256300000|2022-03-02 21:25:00|1129.45|1126.85|1128.59|1125.99|1130.32|1127.72|1128.09|1125.49|0
1646256600000|2022-03-02 21:30:00|1128.71|1126.11|1127.59|1124.99|1128.83|1126.23|1126.35|1123.75|0
1646256900000|2022-03-02 21:35:00|1127.46|1124.86|1126.35|1123.75|1128.09|1125.49|1125.36|1122.76|0
1646257200000|2022-03-02 21:40:00|1126.6|1124|1125.48|1122.88|1126.85|1124.25|1125.36|1122.76|0
1646257500000|2022-03-02 21:45:00|1125.36|1122.76|1122.88|1120.28|1125.61|1123.01|1122.88|1120.28|0
1646257800000|2022-03-02 21:50:00|1123.12|1120.52|1126.35|1123.75|1126.84|1124.24|1123.12|1120.52|0
1646258100000|2022-03-02 21:55:00|1126.1|1123.5|1126.22|1123.62|1127.09|1124.49|1125.85|1123.25|0
1646258400000|2022-03-02 22:00:00|1126.36|1123.76|1125.77|1123.17|1126.36|1123.76|1125.63|1123.03|0
1646258700000|2022-03-02 22:05:00|1125.66|1123.06|1125.45|1122.85|1125.66|1123.06|1125.45|1122.85|0
1646259000000|2022-03-02 22:10:00|1125.74|1123.14|1125.59|1122.99|1125.74|1123.14|1125.27|1122.67|0
1646259300000|2022-03-02 22:15:00|1125.63|1123.03|1125.98|1123.38|1126.09|1123.49|1125.59|1122.99|0
1646259600000|2022-03-02 22:20:00|1125.91|1123.31|1126.09|1123.49|1126.09|1123.49|1125.91|1123.31|0
1646259900000|2022-03-02 22:25:00|1126.2|1123.6|1126.42|1123.82|1126.6|1124|1125.98|1123.38|0
1646260200000|2022-03-02 22:30:00|1126.2|1123.6|1127.06|1124.46|1127.06|1124.46|1126.05|1123.45|0
1646260500000|2022-03-02 22:35:00|1127.25|1124.65|1127.25|1124.65|1127.43|1124.83|1126.88|1124.28|0
1646260800000|2022-03-02 22:40:00|1127.28|1124.68|1126.13|1123.53|1127.28|1124.68|1126.13|1123.53|0
1646261100000|2022-03-02 22:45:00|1126.09|1123.49|1124.65|1122.05|1126.09|1123.49|1122.8|1120.2|0
1646261400000|2022-03-02 22:50:00|1124.5|1121.9|1124.46|1121.86|1124.93|1122.33|1124.25|1121.65|0
1646261700000|2022-03-02 22:55:00|1124.43|1121.83|1125.44|1122.84|1125.55|1122.95|1124.43|1121.83|0
1646262000000|2022-03-02 23:00:00|1124.86|1122.26|1126.45|1123.85|1128.68|1126.08|1123.47|1120.87|0
1646262300000|2022-03-02 23:05:00|1126.33|1123.73|1128.07|1125.47|1129.06|1126.46|1126.33|1123.73|0
1646262600000|2022-03-02 23:10:00|1127.82|1125.22|1128.31|1125.71|1128.81|1126.21|1126.45|1123.85|0
1646262900000|2022-03-02 23:15:00|1128.56|1125.96|1128.18|1125.58|1128.81|1126.21|1127.57|1124.97|0
1646263200000|2022-03-02 23:20:00|1127.93|1125.33|1127.32|1124.72|1128.56|1125.96|1126.33|1123.73|0
1646263500000|2022-03-02 23:25:00|1127.07|1124.47|1126.69|1124.09|1127.44|1124.84|1125.95|1123.35|0
1646263800000|2022-03-02 23:30:00|1126.82|1124.22|1128.06|1125.46|1129.05|1126.45|1125.95|1123.35|0
1646264100000|2022-03-02 23:35:00|1128.18|1125.58|1125.7|1123.1|1128.18|1125.58|1125.7|1123.1|0
1646264400000|2022-03-02 23:40:00|1125.58|1122.98|1124.09|1121.49|1125.82|1123.22|1124.09|1121.49|0
1646264700000|2022-03-02 23:45:00|1124.33|1121.73|1126.69|1124.09|1127.06|1124.46|1124.33|1121.73|0
1646265000000|2022-03-02 23:50:00|1126.81|1124.21|1128.05|1125.45|1128.3|1125.7|1126.69|1124.09|0
1646265300000|2022-03-02 23:55:00|1128.3|1125.7|1127.68|1125.08|1128.55|1125.95|1127.43|1124.83|0
1646265600000|2022-03-03 00:00:00|1128.42|1125.82|1127.92|1125.32|1130.04|1127.44|1127.56|1124.96|0
1646265900000|2022-03-03 00:05:00|1128.17|1125.57|1127.8|1125.2|1129.04|1126.44|1126.31|1123.71|0
1646266200000|2022-03-03 00:10:00|1127.55|1124.95|1128.79|1126.19|1129.79|1127.19|1127.55|1124.95|0
1646266500000|2022-03-03 00:15:00|1128.42|1125.82|1126.93|1124.33|1129.04|1126.44|1126.06|1123.46|0
1646266800000|2022-03-03 00:20:00|1127.3|1124.7|1128.05|1125.45|1129.04|1126.44|1127.3|1124.7|0
1646267100000|2022-03-03 00:25:00|1127.8|1125.2|1127.55|1124.95|1128.17|1125.57|1126.56|1123.96|0
1646267400000|2022-03-03 00:30:00|1127.8|1125.2|1127.55|1124.95|1128.29|1125.69|1126.8|1124.2|0
1646267700000|2022-03-03 00:35:00|1127.8|1125.2|1127.79|1125.19|1128.79|1126.19|1127.42|1124.82|0
1646268000000|2022-03-03 00:40:00|1127.67|1125.07|1125.56|1122.96|1127.79|1125.19|1125.56|1122.96|0
1646268300000|2022-03-03 00:45:00|1125.31|1122.71|1127.17|1124.57|1127.3|1124.7|1125.31|1122.71|0
1646268600000|2022-03-03 00:50:00|1127.05|1124.45|1128.04|1125.44|1128.54|1125.94|1127.05|1124.45|0
1646268900000|2022-03-03 00:55:00|1127.91|1125.31|1128.16|1125.56|1128.54|1125.94|1127.79|1125.19|0
1646269200000|2022-03-03 01:00:00|1127.79|1125.19|1131.26|1128.66|1131.26|1128.66|1127.29|1124.69|0
1646269500000|2022-03-03 01:05:00|1131.51|1128.91|1128.04|1125.44|1132.01|1129.41|1128.04|1125.44|0
1646269800000|2022-03-03 01:10:00|1128.28|1125.68|1127.79|1125.19|1128.4|1125.8|1126.55|1123.95|0
1646270100000|2022-03-03 01:15:00|1128.03|1125.43|1129.52|1126.92|1130.52|1127.92|1127.79|1125.19|0
1646270400000|2022-03-03 01:20:00|1129.27|1126.67|1128.65|1126.05|1129.77|1127.17|1128.15|1125.55|0
1646270700000|2022-03-03 01:25:00|1128.53|1125.93|1127.65|1125.05|1130.14|1127.54|1127.53|1124.93|0
1646271000000|2022-03-03 01:30:00|1127.9|1125.3|1126.91|1124.31|1129.02|1126.42|1126.05|1123.45|0
1646271300000|2022-03-03 01:35:00|1126.79|1124.19|1124.06|1121.46|1129.27|1126.67|1124.06|1121.46|0
1646271600000|2022-03-03 01:40:00|1124.31|1121.71|1126.29|1123.69|1126.54|1123.94|1123.93|1121.33|0
1646271900000|2022-03-03 01:45:00|1126.16|1123.56|1126.29|1123.69|1128.03|1125.43|1125.79|1123.19|0
1646272200000|2022-03-03 01:50:00|1126.54|1123.94|1123.31|1120.71|1126.78|1124.18|1123.06|1120.46|0
1646272500000|2022-03-03 01:55:00|1123.43|1120.83|1123.06|1120.46|1124.05|1121.45|1123.06|1120.46|0
1646272800000|2022-03-03 02:00:00|1123.31|1120.71|1123.31|1120.71|1125.16|1122.56|1122.81|1120.21|0
1646273100000|2022-03-03 02:05:00|1123.18|1120.58|1124.17|1121.57|1124.55|1121.95|1123.06|1120.46|0
1646273400000|2022-03-03 02:10:00|1124.05|1121.45|1125.54|1122.94|1126.03|1123.43|1123.55|1120.95|0
1646273700000|2022-03-03 02:15:00|1125.66|1123.06|1126.53|1123.93|1127.15|1124.55|1125.04|1122.44|0
1646274000000|2022-03-03 02:20:00|1126.65|1124.05|1128.27|1125.67|1129.38|1126.78|1126.53|1123.93|0
1646274300000|2022-03-03 02:25:00|1128.14|1125.54|1130|1127.4|1130.12|1127.52|1128.02|1125.42|0
1646274600000|2022-03-03 02:30:00|1130.12|1127.52|1130.86|1128.26|1130.86|1128.26|1128.76|1126.16|0
1646274900000|2022-03-03 02:35:00|1130.99|1128.39|1130.86|1128.26|1131.99|1129.39|1130.5|1127.9|0
1646275200000|2022-03-03 02:40:00|1130.99|1128.39|1133.97|1131.37|1134.22|1131.62|1130.5|1127.9|0
1646275500000|2022-03-03 02:45:00|1134.22|1131.62|1133.97|1131.37|1135.21|1132.61|1133.84|1131.24|0
1646275800000|2022-03-03 02:50:00|1134.22|1131.62|1132.85|1130.25|1134.47|1131.87|1132.73|1130.13|0
1646276100000|2022-03-03 02:55:00|1132.97|1130.37|1134.71|1132.11|1136.45|1133.85|1132.97|1130.37|0
1646276400000|2022-03-03 03:00:00|1135.08|1132.48|1135.95|1133.35|1138.43|1135.83|1134.21|1131.61|0
1646276700000|2022-03-03 03:05:00|1135.57|1132.97|1134.96|1132.36|1135.95|1133.35|1134.83|1132.23|0
1646277000000|2022-03-03 03:10:00|1134.83|1132.23|1134.58|1131.98|1135.32|1132.72|1133.59|1130.99|0
1646277300000|2022-03-03 03:15:00|1134.46|1131.86|1133.71|1131.11|1134.71|1132.11|1133.71|1131.11|0
1646277600000|2022-03-03 03:20:00|1133.96|1131.36|1134.71|1132.11|1134.71|1132.11|1133.96|1131.36|0
1646277900000|2022-03-03 03:25:00|1134.82|1132.22|1133.71|1131.11|1135.2|1132.6|1133.71|1131.11|0
1646278200000|2022-03-03 03:30:00|1133.96|1131.36|1133.96|1131.36|1134.57|1131.97|1132.72|1130.12|0
1646278500000|2022-03-03 03:35:00|1133.71|1131.11|1133.96|1131.36|1134.45|1131.85|1133.46|1130.86|0
1646278800000|2022-03-03 03:40:00|1133.83|1131.23|1135.07|1132.47|1135.2|1132.6|1133.83|1131.23|0
1646279100000|2022-03-03 03:45:00|1134.7|1132.1|1136.31|1133.71|1136.93|1134.33|1134.7|1132.1|0
1646279400000|2022-03-03 03:50:00|1136.44|1133.84|1136.06|1133.46|1137.18|1134.58|1134.95|1132.35|0
1646279700000|2022-03-03 03:55:00|1136.19|1133.59|1136.19|1133.59|1136.93|1134.33|1135.94|1133.34|0
1646280000000|2022-03-03 04:00:00|1135.94|1133.34|1136.19|1133.59|1136.68|1134.08|1135.44|1132.84|0
1646280300000|2022-03-03 04:05:00|1136.06|1133.46|1135.56|1132.96|1136.43|1133.83|1134.2|1131.6|0
1646280600000|2022-03-03 04:10:00|1135.44|1132.84|1135.69|1133.09|1136.18|1133.58|1135.06|1132.46|0
1646280900000|2022-03-03 04:15:00|1135.56|1132.96|1135.19|1132.59|1135.93|1133.33|1134.94|1132.34|0
1646281200000|2022-03-03 04:20:00|1135.06|1132.46|1135.68|1133.08|1136.18|1133.58|1135.06|1132.46|0
1646281500000|2022-03-03 04:25:00|1135.8|1133.2|1137.42|1134.82|1137.42|1134.82|1135.68|1133.08|0
1646281800000|2022-03-03 04:30:00|1137.17|1134.57|1135.19|1132.59|1137.29|1134.69|1135.19|1132.59|0
1646282100000|2022-03-03 04:35:00|1134.81|1132.21|1136.18|1133.58|1136.55|1133.95|1134.69|1132.09|0
1646282400000|2022-03-03 04:40:00|1136.3|1133.7|1136.67|1134.07|1137.17|1134.57|1136.05|1133.45|0
1646282700000|2022-03-03 04:45:00|1136.92|1134.32|1135.68|1133.08|1136.92|1134.32|1135.18|1132.58|0
1646283000000|2022-03-03 04:50:00|1135.8|1133.2|1135.93|1133.33|1136.17|1133.57|1135.55|1132.95|0
1646283300000|2022-03-03 04:55:00|1135.68|1133.08|1134.93|1132.33|1136.29|1133.69|1134.68|1132.08|0
1646283600000|2022-03-03 05:00:00|1135.18|1132.58|1135.55|1132.95|1135.55|1132.95|1132.7|1130.1|0
1646283900000|2022-03-03 05:05:00|1135.79|1133.19|1139.15|1136.55|1139.15|1136.55|1135.43|1132.83|0
1646284200000|2022-03-03 05:10:00|1138.65|1136.05|1139.89|1137.29|1141.26|1138.66|1138.65|1136.05|0
1646284500000|2022-03-03 05:15:00|1139.65|1137.05|1138.4|1135.8|1140.14|1137.54|1137.91|1135.31|0
1646284800000|2022-03-03 05:20:00|1138.15|1135.55|1136.91|1134.31|1138.4|1135.8|1135.79|1133.19|0
1646285100000|2022-03-03 05:25:00|1136.66|1134.06|1136.17|1133.57|1136.91|1134.31|1135.67|1133.07|0
1646285400000|2022-03-03 05:30:00|1136.41|1133.81|1137.77|1135.17|1138.4|1135.8|1136.41|1133.81|0
1646285700000|2022-03-03 05:35:00|1137.9|1135.3|1140.88|1138.28|1141|1138.4|1137.41|1134.81|0
1646286000000|2022-03-03 05:40:00|1140.63|1138.03|1140.88|1138.28|1141.38|1138.78|1140.14|1137.54|0
1646286300000|2022-03-03 05:45:00|1140.63|1138.03|1139.89|1137.29|1141.87|1139.27|1139.89|1137.29|0
1646286600000|2022-03-03 05:50:00|1139.64|1137.04|1140.63|1138.03|1140.63|1138.03|1139.01|1136.41|0
1646286900000|2022-03-03 05:55:00|1140.5|1137.9|1139.76|1137.16|1141.38|1138.78|1139.14|1136.54|0
1646287200000|2022-03-03 06:00:00|1139.64|1137.04|1144.6|1142|1144.85|1142.25|1138.64|1136.04|0
1646287500000|2022-03-03 06:05:00|1144.85|1142.25|1141.37|1138.77|1144.85|1142.25|1140.88|1138.28|0
1646287800000|2022-03-03 06:10:00|1141.24|1138.64|1143.85|1141.25|1143.85|1141.25|1141.24|1138.64|0
1646288100000|2022-03-03 06:15:00|1143.73|1141.13|1143.23|1140.63|1144.72|1142.12|1142.12|1139.52|0
1646288400000|2022-03-03 06:20:00|1143.36|1140.76|1142.36|1139.76|1143.61|1141.01|1141.37|1138.77|0
1646288700000|2022-03-03 06:25:00|1142.61|1140.01|1139.13|1136.53|1142.86|1140.26|1139.13|1136.53|0
1646289000000|2022-03-03 06:30:00|1139|1136.4|1140.12|1137.52|1140.24|1137.64|1137.64|1135.04|0
1646289300000|2022-03-03 06:35:00|1139.88|1137.28|1140.37|1137.77|1140.62|1138.02|1139.5|1136.9|0
1646289600000|2022-03-03 06:40:00|1139.99|1137.39|1139.5|1136.9|1140.62|1138.02|1138.63|1136.03|0
1646289900000|2022-03-03 06:45:00|1139.38|1136.78|1139.13|1136.53|1139.87|1137.27|1138.38|1135.78|0
1646290200000|2022-03-03 06:50:00|1139|1136.4|1140.87|1138.27|1142.23|1139.63|1139|1136.4|0
1646290500000|2022-03-03 06:55:00|1141.11|1138.51|1143.96|1141.36|1144.84|1142.24|1140.24|1137.64|0
1646290800000|2022-03-03 07:00:00|1143.35|1140.75|1140.12|1137.52|1144.96|1142.36|1139.74|1137.14|0
1646291100000|2022-03-03 07:05:00|1139.99|1137.39|1138|1135.4|1140.37|1137.77|1137.01|1134.41|0
1646291400000|2022-03-03 07:10:00|1138.13|1135.53|1139.24|1136.64|1139.62|1137.02|1138|1135.4|0
1646291700000|2022-03-03 07:15:00|1139.37|1136.77|1140.4|1137.8|1140.89|1138.29|1137.42|1134.82|0
1646292000000|2022-03-03 07:20:00|1140.27|1137.67|1143.38|1140.78|1143.62|1141.02|1140.27|1137.67|0
1646292300000|2022-03-03 07:25:00|1143.49|1140.89|1138.28|1135.68|1143.74|1141.14|1138.28|1135.68|0
1646292600000|2022-03-03 07:30:00|1138.16|1135.56|1133.94|1131.34|1138.16|1135.56|1133.69|1131.09|0
1646292900000|2022-03-03 07:35:00|1133.69|1131.09|1132.94|1130.34|1134.18|1131.58|1132.69|1130.09|0
1646293200000|2022-03-03 07:40:00|1133.19|1130.59|1131.45|1128.85|1133.19|1130.59|1128.97|1126.37|0
1646293500000|2022-03-03 07:45:00|1131.2|1128.6|1131.45|1128.85|1131.95|1129.35|1128.84|1126.24|0
1646293800000|2022-03-03 07:50:00|1131.7|1129.1|1132.94|1130.34|1132.94|1130.34|1129.09|1126.49|0
1646294100000|2022-03-03 07:55:00|1132.69|1130.09|1132.94|1130.34|1132.94|1130.34|1129.96|1127.36|0
1646294400000|2022-03-03 08:00:00|1130.45|1127.85|1135.17|1132.57|1136.28|1133.68|1127.97|1125.37|0
1646294700000|2022-03-03 08:05:00|1135.16|1133.08|1137.76|1135.68|1139.63|1137.55|1134.53|1132.45|0
1646295000000|2022-03-03 08:10:00|1137.89|1135.81|1140.12|1138.04|1140.24|1138.16|1135.65|1133.57|0
1646295300000|2022-03-03 08:15:00|1139.87|1137.79|1141.73|1139.65|1143.72|1141.64|1139.5|1137.42|0
1646295600000|2022-03-03 08:20:00|1141.86|1139.78|1142.36|1140.28|1143.1|1141.02|1139.38|1137.3|0
1646295900000|2022-03-03 08:25:00|1142.6|1140.52|1137.76|1135.68|1142.6|1140.52|1137.64|1135.56|0
1646296200000|2022-03-03 08:30:00|1137.14|1135.06|1132.42|1130.34|1137.51|1135.43|1131.79|1129.71|0
1646296500000|2022-03-03 08:35:00|1132.54|1130.46|1125.63|1123.55|1132.54|1130.46|1124.02|1121.94|0
1646296800000|2022-03-03 08:40:00|1125.88|1123.8|1122.28|1120.2|1125.88|1123.8|1122.03|1119.95|0
1646297100000|2022-03-03 08:45:00|1122.4|1120.32|1123.03|1120.95|1123.77|1121.69|1122.03|1119.95|0
1646297400000|2022-03-03 08:50:00|1122.9|1120.82|1126.71|1124.63|1126.71|1124.63|1122.53|1120.45|0
1646297700000|2022-03-03 08:55:00|1126.96|1124.88|1128.7|1126.62|1129.19|1127.11|1123.85|1121.77|0
1646298000000|2022-03-03 09:00:00|1130.44|1128.36|1129.56|1127.48|1131.05|1128.97|1128.07|1125.99|0
1646298300000|2022-03-03 09:05:00|1129.44|1127.36|1125.09|1123.01|1130.93|1128.85|1125.09|1123.01|0
1646298600000|2022-03-03 09:10:00|1125.22|1123.14|1128.69|1126.61|1130.93|1128.85|1123.35|1121.27|0
1646298900000|2022-03-03 09:15:00|1129.81|1127.73|1130.18|1128.1|1135.52|1133.44|1126.83|1124.75|0
1646299200000|2022-03-03 09:20:00|1129.8|1127.72|1126.46|1124.38|1131.54|1129.46|1124.09|1122.01|0
1646299500000|2022-03-03 09:25:00|1125.96|1123.88|1125.84|1123.76|1130.31|1128.23|1125.84|1123.76|0
1646299800000|2022-03-03 09:30:00|1126.58|1124.5|1127.82|1125.74|1128.07|1125.99|1124.6|1122.52|0
1646300100000|2022-03-03 09:35:00|1127.58|1125.5|1127.45|1125.37|1128.44|1126.36|1124.85|1122.77|0
1646300400000|2022-03-03 09:40:00|1127.82|1125.74|1129.18|1127.1|1130.92|1128.84|1127.57|1125.49|0
1646300700000|2022-03-03 09:45:00|1129.43|1127.35|1131.91|1129.83|1133.03|1130.95|1129.18|1127.1|0
1646301000000|2022-03-03 09:50:00|1131.66|1129.58|1129.31|1127.23|1134.27|1132.19|1128.81|1126.73|0
1646301300000|2022-03-03 09:55:00|1129.43|1127.35|1129.92|1127.84|1132.78|1130.7|1127.07|1124.99|0
1646301600000|2022-03-03 10:00:00|1129.67|1127.59|1127.94|1125.86|1131.79|1129.71|1127.57|1125.49|0
1646301900000|2022-03-03 10:05:00|1127.82|1125.74|1126.69|1124.61|1131.04|1128.96|1126.45|1124.37|0
1646302200000|2022-03-03 10:10:00|1126.82|1124.74|1126.69|1124.61|1128.43|1126.35|1126.08|1124|0
1646302500000|2022-03-03 10:15:00|1126.82|1124.74|1122.85|1120.77|1128.06|1125.98|1122.6|1120.52|0
1646302800000|2022-03-03 10:20:00|1123.1|1121.02|1122.85|1120.77|1125.08|1123|1122.11|1120.03|0
1646303100000|2022-03-03 10:25:00|1122.6|1120.52|1123.71|1121.63|1125.08|1123|1122.35|1120.27|0
1646303400000|2022-03-03 10:30:00|1123.84|1121.76|1124.95|1122.87|1125.33|1123.25|1122.35|1120.27|0
1646303700000|2022-03-03 10:35:00|1124.83|1122.75|1125.57|1123.49|1125.58|1123.5|1124.09|1122.01|0
1646304000000|2022-03-03 10:40:00|1125.69|1123.61|1126.07|1123.99|1127.31|1125.23|1124.83|1122.75|0
1646304300000|2022-03-03 10:45:00|1126.19|1124.11|1128.3|1126.22|1128.42|1126.34|1124.7|1122.62|0
1646304600000|2022-03-03 10:50:00|1128.42|1126.34|1126.81|1124.73|1129.05|1126.97|1125.57|1123.49|0
1646304900000|2022-03-03 10:55:00|1127.18|1125.1|1127.06|1124.98|1127.67|1125.59|1124.94|1122.86|0
1646305200000|2022-03-03 11:00:00|1127.43|1125.35|1126.06|1123.98|1127.43|1125.35|1123.83|1121.75|0
1646305500000|2022-03-03 11:05:00|1126.31|1124.23|1126.43|1124.35|1127.3|1125.22|1122.84|1120.76|0
1646305800000|2022-03-03 11:10:00|1126.06|1123.98|1129.16|1127.08|1129.54|1127.46|1125.44|1123.36|0
1646306100000|2022-03-03 11:15:00|1129.29|1127.21|1128.05|1125.97|1131.27|1129.19|1127.55|1125.47|0
1646306400000|2022-03-03 11:20:00|1128.16|1126.08|1130.53|1128.45|1131.52|1129.44|1127.3|1125.22|0
1646306700000|2022-03-03 11:25:00|1130.77|1128.69|1132.38|1130.3|1132.76|1130.68|1130.03|1127.95|0
1646307000000|2022-03-03 11:30:00|1132.51|1130.43|1131.27|1129.19|1134.25|1132.17|1131.27|1129.19|0
1646307300000|2022-03-03 11:35:00|1131.02|1128.94|1126.55|1124.47|1131.02|1128.94|1126.06|1123.98|0
1646307600000|2022-03-03 11:40:00|1126.8|1124.72|1125.81|1123.73|1126.8|1124.72|1124.81|1122.73|0
1646307900000|2022-03-03 11:45:00|1125.92|1123.84|1122.33|1120.25|1125.92|1123.84|1120.1|1118.02|0
1646308200000|2022-03-03 11:50:00|1122.45|1120.37|1124.07|1121.99|1124.19|1122.11|1120.84|1118.76|0
1646308500000|2022-03-03 11:55:00|1123.94|1121.86|1123.57|1121.49|1124.81|1122.73|1123.19|1121.11|0
1646308800000|2022-03-03 12:00:00|1123.82|1121.74|1127.16|1125.08|1127.91|1125.83|1123.57|1121.49|0
1646309100000|2022-03-03 12:05:00|1127.04|1124.96|1129.77|1127.69|1129.77|1127.69|1126.54|1124.46|0
1646309400000|2022-03-03 12:10:00|1129.27|1127.19|1129.64|1127.56|1130.27|1128.19|1128.28|1126.2|0
1646309700000|2022-03-03 12:15:00|1129.47|1127.39|1131.96|1129.88|1132.33|1130.25|1127.99|1125.91|0
1646310000000|2022-03-03 12:20:00|1132.21|1130.13|1131.96|1129.88|1132.95|1130.87|1130.72|1128.64|0
1646310300000|2022-03-03 12:25:00|1132.08|1130|1133.2|1131.12|1135.8|1133.72|1131.96|1129.88|0
1646310600000|2022-03-03 12:30:00|1133.45|1131.37|1133.69|1131.61|1134.94|1132.86|1131.46|1129.38|0
1646310900000|2022-03-03 12:35:00|1133.45|1131.37|1133.2|1131.12|1135.18|1133.1|1132.95|1130.87|0
1646311200000|2022-03-03 12:40:00|1132.95|1130.87|1133.2|1131.12|1134.19|1132.11|1131.83|1129.75|0
1646311500000|2022-03-03 12:45:00|1132.2|1130.12|1131.21|1129.13|1132.45|1130.37|1129.72|1127.64|0
1646311800000|2022-03-03 12:50:00|1131.08|1129|1130.96|1128.88|1132.7|1130.62|1130.21|1128.13|0
1646312100000|2022-03-03 12:55:00|1131.46|1129.38|1130.46|1128.38|1133.69|1131.61|1128.97|1126.89|0
1646312400000|2022-03-03 13:00:00|1130.96|1128.88|1133.94|1131.86|1134.43|1132.35|1130.83|1128.75|0
1646312700000|2022-03-03 13:05:00|1134.05|1131.97|1140.39|1138.31|1140.89|1138.81|1133.19|1131.11|0
1646313000000|2022-03-03 13:10:00|1140.14|1138.06|1143.62|1141.54|1144.11|1142.03|1139.4|1137.32|0
1646313300000|2022-03-03 13:15:00|1143.37|1141.29|1142.37|1140.29|1143.62|1141.54|1141.13|1139.05|0
1646313600000|2022-03-03 13:20:00|1142.24|1140.16|1145.85|1143.77|1146.1|1144.02|1142|1139.92|0
1646313900000|2022-03-03 13:25:00|1146.1|1144.02|1143.48|1141.4|1148.09|1146.01|1143.48|1141.4|0
1646314200000|2022-03-03 13:30:00|1143.86|1141.78|1144.61|1142.53|1145.85|1143.77|1142.24|1140.16|0
1646314500000|2022-03-03 13:35:00|1144.11|1142.03|1145.35|1143.27|1146.96|1144.88|1143.48|1141.4|0
1646314800000|2022-03-03 13:40:00|1145.47|1143.39|1150.07|1147.99|1150.07|1147.99|1143.86|1141.78|0
1646315100000|2022-03-03 13:45:00|1149.82|1147.74|1147.58|1145.5|1149.82|1147.74|1146.59|1144.51|0
1646315400000|2022-03-03 13:50:00|1146.59|1144.51|1148.7|1146.62|1150.07|1147.99|1144.11|1142.03|0
1646315700000|2022-03-03 13:55:00|1148.33|1146.25|1160.5|1158.42|1160.75|1158.67|1148.33|1146.25|0
1646316000000|2022-03-03 14:00:00|1160.25|1158.17|1168.78|1166.7|1170.64|1168.56|1159.51|1157.43|0
1646316300000|2022-03-03 14:05:00|1167.79|1165.71|1164.73|1162.65|1168.26|1166.18|1163.52|1161.44|0
1646316600000|2022-03-03 14:10:00|1164.98|1162.9|1167.82|1165.74|1168.44|1166.36|1162.74|1160.66|0
1646316900000|2022-03-03 14:15:00|1168.32|1166.24|1164.72|1162.64|1168.32|1166.24|1164.22|1162.14|0
1646317200000|2022-03-03 14:20:00|1164.96|1162.88|1160.74|1158.66|1164.96|1162.88|1160.24|1158.16|0
1646317500000|2022-03-03 14:25:00|1160.49|1158.41|1158.75|1156.67|1162.6|1160.52|1158.75|1156.67|0
1646317800000|2022-03-03 14:30:00|1159.74|1157.66|1155.3|1153.22|1163.22|1161.14|1155.3|1153.22|0
1646318100000|2022-03-03 14:35:00|1156.05|1153.97|1155.3|1153.22|1156.05|1153.97|1149.09|1147.01|0
1646318400000|2022-03-03 14:40:00|1155.42|1153.34|1157.65|1155.57|1160.64|1158.56|1153.06|1150.98|0
1646318700000|2022-03-03 14:45:00|1157.29|1155.21|1149.33|1147.25|1165.98|1163.9|1147.6|1145.52|0
1646319000000|2022-03-03 14:50:00|1149.09|1147.01|1147.84|1145.76|1153.56|1151.48|1145.11|1143.03|0
1646319300000|2022-03-03 14:55:00|1148.09|1146.01|1152.31|1150.23|1155.3|1153.22|1145.61|1143.53|0
1646319600000|2022-03-03 15:00:00|1152.06|1149.98|1149.58|1147.5|1158.28|1156.2|1149.2|1147.12|0
1646319900000|2022-03-03 15:05:00|1148.83|1146.75|1145.85|1143.77|1149.33|1147.25|1142.38|1140.3|0
1646320200000|2022-03-03 15:10:00|1145.72|1143.64|1145.85|1143.77|1148.58|1146.5|1141.38|1139.3|0
1646320500000|2022-03-03 15:15:00|1146.1|1144.02|1139.39|1137.31|1146.1|1144.02|1135.92|1133.84|0
1646320800000|2022-03-03 15:20:00|1140.39|1138.31|1131.22|1129.14|1140.39|1138.31|1128|1125.92|0
1646321100000|2022-03-03 15:25:00|1130.48|1128.4|1132.46|1130.38|1133.95|1131.87|1126.51|1124.43|0
1646321400000|2022-03-03 15:30:00|1131.09|1129.01|1129.48|1127.4|1136.19|1134.11|1128.74|1126.66|0
1646321700000|2022-03-03 15:35:00|1129.11|1127.03|1119.06|1116.98|1131.72|1129.64|1118.81|1116.73|0
1646322000000|2022-03-03 15:40:00|1119.31|1117.23|1114.59|1112.51|1122.53|1120.45|1113.85|1111.77|0
1646322300000|2022-03-03 15:45:00|1114.1|1112.02|1116.56|1114.48|1118.06|1115.98|1112.61|1110.53|0
1646322600000|2022-03-03 15:50:00|1116.46|1114.38|1109.23|1107.15|1116.74|1114.66|1109.23|1107.15|0
1646322900000|2022-03-03 15:55:00|1110.22|1108.14|1104.02|1101.94|1110.72|1108.64|1104.02|1101.94|0
1646323200000|2022-03-03 16:00:00|1104.51|1102.43|1107.29|1105.21|1109.03|1106.95|1104.07|1101.99|0
1646323500000|2022-03-03 16:05:00|1107.79|1105.71|1107.49|1105.41|1109.72|1107.64|1101.28|1099.2|0
1646323800000|2022-03-03 16:10:00|1106|1103.92|1098.38|1096.3|1107.98|1105.9|1097.81|1095.73|0
1646324100000|2022-03-03 16:15:00|1097.88|1095.8|1103.57|1101.49|1103.57|1101.49|1093.92|1091.84|0
1646324400000|2022-03-03 16:20:00|1103.33|1101.25|1111.28|1109.2|1111.66|1109.58|1103.33|1101.25|0
1646324700000|2022-03-03 16:25:00|1111.16|1109.08|1113.21|1111.13|1116.1|1114.02|1109.79|1107.71|0
1646325000000|2022-03-03 16:30:00|1113.09|1111.01|1113.84|1111.76|1115.33|1113.25|1110.23|1108.15|0
1646325300000|2022-03-03 16:35:00|1114.58|1112.5|1110.98|1108.9|1114.83|1112.75|1105.64|1103.56|0
1646325600000|2022-03-03 16:40:00|1110.86|1108.78|1117.81|1115.73|1120.29|1118.21|1109.37|1107.29|0
1646325900000|2022-03-03 16:45:00|1118.06|1115.98|1114.08|1112|1118.8|1116.72|1112.59|1110.51|0
1646326200000|2022-03-03 16:50:00|1114.83|1112.75|1115.57|1113.49|1118.31|1116.23|1111.6|1109.52|0
1646326500000|2022-03-03 16:55:00|1115.69|1113.61|1117.81|1115.73|1122.78|1120.7|1107.13|1105.05|0
1646326800000|2022-03-03 17:00:00|1117.68|1115.6|1120.54|1118.46|1120.79|1118.71|1115.57|1113.49|0
1646327100000|2022-03-03 17:05:00|1120.79|1118.71|1123.39|1121.31|1123.39|1121.31|1117.06|1114.98|0
1646327400000|2022-03-03 17:10:00|1124.51|1122.43|1124.18|1122.1|1127.91|1125.83|1122.03|1119.95|0
1646327700000|2022-03-03 17:15:00|1124.93|1122.85|1124.43|1122.35|1127.66|1125.58|1121.94|1119.86|0
1646328000000|2022-03-03 17:20:00|1124.18|1122.1|1118.46|1116.38|1124.18|1122.1|1117.97|1115.89|0
1646328300000|2022-03-03 17:25:00|1118.21|1116.13|1110.54|1108.46|1119.46|1117.38|1109.05|1106.97|0
1646328600000|2022-03-03 17:30:00|1111.29|1109.21|1139.12|1137.04|1144.21|1142.13|1109.3|1107.22|0
1646328900000|2022-03-03 17:35:00|1139.99|1137.91|1132.4|1130.32|1146.94|1144.86|1130.16|1128.08|0
1646329200000|2022-03-03 17:40:00|1131.03|1128.95|1131.4|1129.32|1132.15|1130.07|1125.69|1123.61|0
1646329500000|2022-03-03 17:45:00|1132.15|1130.07|1131.65|1129.57|1135.25|1133.17|1125.31|1123.23|0
1646329800000|2022-03-03 17:50:00|1131.4|1129.32|1130.66|1128.58|1132.4|1130.32|1126.43|1124.35|0
1646330100000|2022-03-03 17:55:00|1128.92|1126.84|1133.14|1131.06|1136.12|1134.04|1128.42|1126.34|0
1646330400000|2022-03-03 18:00:00|1133.64|1131.56|1136.12|1134.04|1137.62|1135.54|1129.16|1127.08|0
1646330700000|2022-03-03 18:05:00|1135.63|1133.55|1133.64|1131.56|1140.6|1138.52|1131.4|1129.32|0
1646331000000|2022-03-03 18:10:00|1133.88|1131.8|1138.11|1136.03|1138.61|1136.53|1131.4|1129.32|0
1646331300000|2022-03-03 18:15:00|1137.48|1135.4|1143.06|1140.98|1144.3|1142.22|1137.48|1135.4|0
1646331600000|2022-03-03 18:20:00|1142.81|1140.73|1142.06|1139.98|1143.8|1141.72|1139.82|1137.74|0
1646331900000|2022-03-03 18:25:00|1142.18|1140.1|1143.55|1141.47|1144.55|1142.47|1139.69|1137.61|0
1646332200000|2022-03-03 18:30:00|1143.3|1141.22|1132.36|1130.28|1143.3|1141.22|1129.87|1127.79|0
1646332500000|2022-03-03 18:35:00|1132.86|1130.78|1133.6|1131.52|1136.84|1134.76|1132.86|1130.78|0
1646332800000|2022-03-03 18:40:00|1133.35|1131.27|1132.61|1130.53|1134.97|1132.89|1128.88|1126.8|0
1646333100000|2022-03-03 18:45:00|1132.86|1130.78|1134.84|1132.76|1135.96|1133.88|1129.13|1127.05|0
1646333400000|2022-03-03 18:50:00|1134.6|1132.52|1136.34|1134.26|1139.07|1136.99|1134.6|1132.52|0
1646333700000|2022-03-03 18:55:00|1136.7|1134.62|1134.54|1132.46|1138.57|1136.49|1133.79|1131.71|0
1646334000000|2022-03-03 19:00:00|1135.04|1132.96|1135.04|1132.96|1140.26|1138.18|1133.67|1131.59|0
1646334300000|2022-03-03 19:05:00|1134.54|1132.46|1133.54|1131.46|1137.52|1135.44|1132.8|1130.72|0
1646334600000|2022-03-03 19:10:00|1133.79|1131.71|1145.48|1143.4|1147.1|1145.02|1130.31|1128.23|0
1646334900000|2022-03-03 19:15:00|1144.74|1142.66|1143.49|1141.41|1146.85|1144.77|1142.75|1140.67|0
1646335200000|2022-03-03 19:20:00|1143.74|1141.66|1139.01|1136.93|1143.74|1141.66|1138.02|1135.94|0
1646335500000|2022-03-03 19:25:00|1138.88|1136.8|1142.06|1139.98|1142.74|1140.66|1138.76|1136.68|0
1646335800000|2022-03-03 19:30:00|1142.31|1140.23|1137.58|1135.5|1142.31|1140.23|1136.58|1134.5|0
1646336100000|2022-03-03 19:35:00|1138.33|1136.25|1133.85|1131.77|1139.07|1136.99|1133.85|1131.77|0
1646336400000|2022-03-03 19:40:00|1134.84|1132.76|1127.63|1125.55|1136.7|1134.62|1126.14|1124.06|0
1646336700000|2022-03-03 19:45:00|1127.88|1125.8|1119.76|1117.68|1128.38|1126.3|1119.51|1117.43|0
1646337000000|2022-03-03 19:50:00|1120.01|1117.93|1116.91|1114.83|1121.5|1119.42|1114.06|1111.98|0
1646337300000|2022-03-03 19:55:00|1117.29|1115.21|1117.78|1115.7|1119.02|1116.94|1114.55|1112.47|0
1646337600000|2022-03-03 20:00:00|1116.29|1114.21|1106.6|1104.52|1116.91|1114.83|1105.86|1103.78|0
1646337900000|2022-03-03 20:05:00|1106.85|1104.77|1105.48|1103.4|1112.07|1109.99|1102.63|1100.55|0
1646338200000|2022-03-03 20:10:00|1106.11|1104.03|1108.46|1106.38|1109.08|1107|1103.87|1101.79|0
1646338500000|2022-03-03 20:15:00|1107.84|1105.76|1113.06|1110.98|1115.79|1113.71|1106.35|1104.27|0
1646338800000|2022-03-03 20:20:00|1112.56|1110.48|1110.69|1108.61|1115.04|1112.96|1107.71|1105.63|0
1646339100000|2022-03-03 20:25:00|1111.07|1108.99|1119.47|1117.39|1119.97|1117.89|1111.07|1108.99|0
1646339400000|2022-03-03 20:30:00|1118.72|1116.64|1106.13|1104.05|1118.72|1116.64|1105.14|1103.06|0
1646339700000|2022-03-03 20:35:00|1105.64|1103.56|1109.34|1107.26|1109.34|1107.26|1101.15|1099.07|0
1646340000000|2022-03-03 20:40:00|1108.85|1106.77|1099.91|1097.83|1108.85|1106.77|1099.41|1097.33|0
1646340300000|2022-03-03 20:45:00|1099.16|1097.08|1101.15|1099.07|1102.39|1100.31|1095.19|1093.11|0
1646340600000|2022-03-03 20:50:00|1102.51|1100.43|1107.8|1105.72|1110.33|1108.25|1096.68|1094.6|0
1646340900000|2022-03-03 20:55:00|1107.3|1105.22|1112.52|1110.44|1113.02|1110.94|1104.08|1102|0
1646341200000|2022-03-03 21:00:00|1112.02|1109.94|1113.98|1111.9|1116.49|1114.41|1110.04|1107.96|0
1646341500000|2022-03-03 21:05:00|1114.48|1112.4|1115.72|1113.64|1115.97|1113.89|1112.99|1110.91|0
1646341800000|2022-03-03 21:10:00|1115.47|1113.39|1116.71|1114.63|1117.95|1115.87|1115.47|1113.39|0
1646342100000|2022-03-03 21:15:00|1115.98|1113.38|1116.97|1114.37|1117.22|1114.62|1114.98|1112.38|0
1646342400000|2022-03-03 21:20:00|1116.84|1114.24|1115.48|1112.88|1116.84|1114.24|1114.85|1112.25|0
1646342700000|2022-03-03 21:25:00|1115.73|1113.13|1116.47|1113.87|1116.47|1113.87|1114.23|1111.63|0
1646343000000|2022-03-03 21:30:00|1116.34|1113.74|1114.98|1112.38|1116.47|1113.87|1114.23|1111.63|0
1646343300000|2022-03-03 21:35:00|1115.23|1112.63|1112.74|1110.14|1116.22|1113.62|1112.61|1110.01|0
1646343600000|2022-03-03 21:40:00|1112.86|1110.26|1113.49|1110.89|1113.98|1111.38|1112.49|1109.89|0
1646343900000|2022-03-03 21:45:00|1113.73|1111.13|1115.22|1112.62|1115.22|1112.62|1112.49|1109.89|0
1646344200000|2022-03-03 21:50:00|1114.98|1112.38|1117.58|1114.98|1117.96|1115.36|1114.85|1112.25|0
1646344500000|2022-03-03 21:55:00|1117.46|1114.86|1117.83|1115.23|1118.2|1115.6|1117.08|1114.48|0
1646344800000|2022-03-03 22:00:00|1117.75|1115.15|1117.38|1114.78|1117.82|1115.22|1117.38|1114.78|0
1646345100000|2022-03-03 22:05:00|1117.35|1114.75|1117.6|1115|1117.75|1115.15|1117.35|1114.75|0
1646345400000|2022-03-03 22:10:00|1117.53|1114.93|1117.89|1115.29|1118.13|1115.53|1117.49|1114.89|0
1646345700000|2022-03-03 22:15:00|1117.99|1115.39|1117.85|1115.25|1117.99|1115.39|1117.85|1115.25|0
1646346000000|2022-03-03 22:20:00|1118.02|1115.42|1119.04|1116.44|1119.04|1116.44|1118.02|1115.42|0
1646346300000|2022-03-03 22:25:00|1119.22|1116.62|1119|1116.4|1119.22|1116.62|1118.46|1115.86|0
1646346600000|2022-03-03 22:30:00|1119.04|1116.44|1118.82|1116.22|1119.22|1116.62|1118.82|1116.22|0
1646346900000|2022-03-03 22:35:00|1118.78|1116.18|1118.25|1115.65|1118.82|1116.22|1118.25|1115.65|0
1646347200000|2022-03-03 22:40:00|1118.24|1115.64|1118.35|1115.75|1118.46|1115.86|1118.24|1115.64|0
1646347500000|2022-03-03 22:45:00|1118.39|1115.79|1118.32|1115.72|1118.46|1115.86|1118.28|1115.68|0
1646347800000|2022-03-03 22:50:00|1118.28|1115.68|1118.03|1115.43|1118.35|1115.75|1118.03|1115.43|0
1646348100000|2022-03-03 22:55:00|1117.92|1115.32|1118.76|1116.16|1118.76|1116.16|1117.92|1115.32|0
1646348400000|2022-03-03 23:00:00|1120.05|1117.45|1117.81|1115.21|1120.05|1117.45|1116.95|1114.35|0
1646348700000|2022-03-03 23:05:00|1117.94|1115.34|1117.56|1114.96|1118.31|1115.71|1115.7|1113.1|0
1646349000000|2022-03-03 23:10:00|1117.81|1115.21|1119.8|1117.2|1120.18|1117.58|1116.7|1114.1|0
1646349300000|2022-03-03 23:15:00|1119.68|1117.08|1120.3|1117.7|1121.17|1118.57|1119.43|1116.83|0
1646349600000|2022-03-03 23:20:00|1120.42|1117.82|1118.06|1115.46|1120.92|1118.32|1118.06|1115.46|0
1646349900000|2022-03-03 23:25:00|1118.19|1115.59|1119.3|1116.7|1119.68|1117.08|1117.44|1114.84|0
1646350200000|2022-03-03 23:30:00|1119.43|1116.83|1122.66|1120.06|1123.16|1120.56|1119.43|1116.83|0
1646350500000|2022-03-03 23:35:00|1122.91|1120.31|1124.15|1121.55|1124.65|1122.05|1122.91|1120.31|0
1646350800000|2022-03-03 23:40:00|1124.27|1121.67|1123.65|1121.05|1124.4|1121.8|1123.15|1120.55|0
1646351100000|2022-03-03 23:45:00|1123.77|1121.17|1123.4|1120.8|1124.89|1122.29|1122.9|1120.3|0
1646351400000|2022-03-03 23:50:00|1123.15|1120.55|1124.15|1121.55|1124.64|1122.04|1122.9|1120.3|0
1646351700000|2022-03-03 23:55:00|1124.02|1121.42|1124.15|1121.55|1125.89|1123.29|1123.9|1121.3|0
1646352000000|2022-03-04 00:00:00|1124.02|1121.42|1125.88|1123.28|1126.38|1123.78|1122.9|1120.3|0
1646352300000|2022-03-04 00:05:00|1125.14|1122.54|1109.6|1107|1125.14|1122.54|1109.6|1107|0
1646352600000|2022-03-04 00:10:00|1109.1|1106.5|1107.24|1104.64|1112.21|1109.61|1100.4|1097.8|0
1646352900000|2022-03-04 00:15:00|1106.86|1104.26|1098.66|1096.06|1107.11|1104.51|1098.42|1095.82|0
1646353200000|2022-03-04 00:20:00|1098.42|1095.82|1086.53|1083.93|1100.04|1097.44|1083.93|1081.33|0
1646353500000|2022-03-04 00:25:00|1086.66|1084.06|1085.28|1082.68|1092.37|1089.77|1085.04|1082.44|0
1646353800000|2022-03-04 00:30:00|1084.79|1082.19|1074.78|1072.18|1087.52|1084.92|1074.13|1071.53|0
1646354100000|2022-03-04 00:35:00|1075.14|1072.54|1058.06|1054.66|1081.59|1078.99|1057.68|1054.28|0
1646354400000|2022-03-04 00:40:00|1057.68|1054.28|1053.2|1049.8|1059.42|1056.02|1049.05|1045.65|0
1646354700000|2022-03-04 00:45:00|1051.96|1048.56|1060.75|1057.35|1061.49|1058.09|1048.87|1045.47|0
1646355000000|2022-03-04 00:50:00|1061.49|1058.09|1053.82|1050.42|1063.47|1060.07|1053.82|1050.42|0
1646355300000|2022-03-04 00:55:00|1053.57|1050.17|1049.25|1045.85|1055.06|1051.66|1038.87|1035.47|0
1646355600000|2022-03-04 01:00:00|1049.62|1046.22|1065.08|1061.68|1065.82|1062.42|1041.37|1037.97|0
1646355900000|2022-03-04 01:05:00|1067.05|1063.65|1045.96|1042.56|1068.41|1065.01|1042.76|1039.36|0
1646356200000|2022-03-04 01:10:00|1046.09|1042.69|1054.6|1051.2|1056.57|1053.17|1039.06|1035.66|0
1646356500000|2022-03-04 01:15:00|1053.86|1050.46|1058.3|1054.9|1060.02|1056.62|1049.17|1045.77|0
1646356800000|2022-03-04 01:20:00|1058.05|1054.65|1073.72|1070.32|1076.44|1073.04|1055.96|1052.56|0
1646357100000|2022-03-04 01:25:00|1072.97|1069.57|1067.66|1064.26|1073.6|1070.2|1062.71|1059.31|0
1646357400000|2022-03-04 01:30:00|1067.91|1064.51|1075.58|1072.18|1075.58|1072.18|1064.69|1061.29|0
1646357700000|2022-03-04 01:35:00|1076.82|1073.42|1075.82|1072.42|1083.75|1080.35|1073.35|1069.95|0
1646358000000|2022-03-04 01:40:00|1075.7|1072.3|1076.81|1073.41|1078.43|1075.03|1070.87|1067.47|0
1646358300000|2022-03-04 01:45:00|1077.06|1073.66|1083.58|1080.18|1084.94|1081.54|1073.35|1069.95|0
1646358600000|2022-03-04 01:50:00|1083.7|1080.3|1090.82|1087.42|1096.4|1093|1083.7|1080.3|0
1646358900000|2022-03-04 01:55:00|1091.32|1087.92|1088.88|1085.48|1093.55|1090.15|1088.39|1084.99|0
1646359200000|2022-03-04 02:00:00|1089|1085.6|1080.06|1076.66|1090.74|1087.34|1076.86|1073.46|0
1646359500000|2022-03-04 02:05:00|1080.44|1077.04|1082.66|1079.26|1085.39|1081.99|1079.32|1075.92|0
1646359800000|2022-03-04 02:10:00|1083.03|1079.63|1087.19|1083.79|1089.97|1086.57|1081.79|1078.39|0
1646360100000|2022-03-04 02:15:00|1087.07|1083.67|1080.87|1077.47|1089.3|1085.9|1080.74|1077.34|0
1646360400000|2022-03-04 02:20:00|1081.23|1077.83|1082.47|1079.07|1084.95|1081.55|1080.37|1076.97|0
1646360700000|2022-03-04 02:25:00|1082.6|1079.2|1078.63|1075.23|1083.1|1079.7|1077.51|1074.11|0
1646361000000|2022-03-04 02:30:00|1078.75|1075.35|1082.85|1079.45|1084.09|1080.69|1078.75|1075.35|0
1646361300000|2022-03-04 02:35:00|1083.09|1079.69|1090.53|1087.13|1092.39|1088.99|1081.36|1077.96|0
1646361600000|2022-03-04 02:40:00|1090.28|1086.88|1086.43|1083.03|1090.9|1087.5|1085.32|1081.92|0
1646361900000|2022-03-04 02:45:00|1086.68|1083.28|1082.59|1079.19|1087.06|1083.66|1081.23|1077.83|0
1646362200000|2022-03-04 02:50:00|1082.47|1079.07|1077.01|1073.61|1082.84|1079.44|1071.56|1068.16|0
1646362500000|2022-03-04 02:55:00|1076.39|1072.99|1077.11|1073.71|1079.96|1076.56|1073.64|1070.24|0
1646362800000|2022-03-04 03:00:00|1077.49|1074.09|1079.71|1076.31|1083.8|1080.4|1077.11|1073.71|0
1646363100000|2022-03-04 03:05:00|1079.34|1075.94|1078.69|1076.09|1080.06|1077.46|1075.01|1071.61|0
1646363400000|2022-03-04 03:10:00|1078.57|1075.97|1078.28|1075.68|1079.56|1076.96|1073.2|1070.6|0
1646363700000|2022-03-04 03:15:00|1077.66|1075.06|1072.45|1069.85|1079.27|1076.67|1072.08|1069.48|0
1646364000000|2022-03-04 03:20:00|1073.44|1070.84|1076.91|1074.31|1077.29|1074.69|1072.7|1070.1|0
1646364300000|2022-03-04 03:25:00|1076.79|1074.19|1077.04|1074.44|1078.77|1076.17|1071.7|1069.1|0
1646364600000|2022-03-04 03:30:00|1076.91|1074.31|1078.03|1075.43|1079.63|1077.03|1075.17|1072.57|0
1646364900000|2022-03-04 03:35:00|1078.15|1075.55|1078.14|1075.54|1081.12|1078.52|1075.3|1072.7|0
1646365200000|2022-03-04 03:40:00|1078.02|1075.42|1075.17|1072.57|1078.02|1075.42|1073.56|1070.96|0
1646365500000|2022-03-04 03:45:00|1074.42|1071.82|1068.72|1066.12|1075.91|1073.31|1068.48|1065.88|0
1646365800000|2022-03-04 03:50:00|1068.97|1066.37|1072.07|1069.47|1072.57|1069.97|1067.49|1064.89|0
1646366100000|2022-03-04 03:55:00|1071.94|1069.34|1071.2|1068.6|1073.68|1071.08|1069.96|1067.36|0
1646366400000|2022-03-04 04:00:00|1070.95|1068.35|1070.27|1067.67|1072.44|1069.84|1069.22|1066.62|0
1646366700000|2022-03-04 04:05:00|1070.4|1067.8|1074.23|1071.63|1075.72|1073.12|1068.29|1065.69|0
1646367000000|2022-03-04 04:10:00|1074.11|1071.51|1072.62|1070.02|1075.1|1072.5|1071.75|1069.15|0
1646367300000|2022-03-04 04:15:00|1072.99|1070.39|1075.6|1073|1075.96|1073.36|1072.13|1069.53|0
1646367600000|2022-03-04 04:20:00|1075.71|1073.11|1071.5|1068.9|1075.71|1073.11|1070.76|1068.16|0
1646367900000|2022-03-04 04:25:00|1071.75|1069.15|1072|1069.4|1074.85|1072.25|1070.64|1068.04|0
1646368200000|2022-03-04 04:30:00|1072.87|1070.27|1071|1068.4|1074.22|1071.62|1069.15|1066.55|0
1646368500000|2022-03-04 04:35:00|1070.88|1068.28|1074.97|1072.37|1075.09|1072.49|1070.26|1067.66|0
1646368800000|2022-03-04 04:40:00|1074.85|1072.25|1076.2|1073.6|1077.69|1075.09|1074.85|1072.25|0
1646369100000|2022-03-04 04:45:00|1075.84|1073.24|1073.85|1071.25|1075.95|1073.35|1071.74|1069.14|0
1646369400000|2022-03-04 04:50:00|1074.35|1071.75|1075.83|1073.23|1075.95|1073.35|1074.1|1071.5|0
1646369700000|2022-03-04 04:55:00|1075.34|1072.74|1077.93|1075.33|1079.42|1076.82|1075.34|1072.74|0
1646370000000|2022-03-04 05:00:00|1078.31|1075.71|1082.39|1079.79|1082.39|1079.79|1076.82|1074.22|0
1646370300000|2022-03-04 05:05:00|1082.52|1079.92|1082.52|1079.92|1083.14|1080.54|1080.66|1078.06|0
1646370600000|2022-03-04 05:10:00|1082.39|1079.79|1086.73|1084.13|1087.72|1085.12|1082.39|1079.79|0
1646370900000|2022-03-04 05:15:00|1087.1|1084.5|1086.23|1083.63|1087.23|1084.63|1084.25|1081.65|0
1646371200000|2022-03-04 05:20:00|1086.73|1084.13|1085.74|1083.14|1087.47|1084.87|1084.25|1081.65|0
1646371500000|2022-03-04 05:25:00|1085.86|1083.26|1084.37|1081.77|1086.1|1083.5|1083.87|1081.27|0
1646371800000|2022-03-04 05:30:00|1083.87|1081.27|1085.61|1083.01|1086.35|1083.75|1083.5|1080.9|0
1646372100000|2022-03-04 05:35:00|1085.85|1083.25|1085.07|1082.47|1086.81|1084.21|1084.49|1081.89|0
1646372400000|2022-03-04 05:40:00|1085.32|1082.72|1083.71|1081.11|1086.68|1084.08|1081.48|1078.88|0
1646372700000|2022-03-04 05:45:00|1083.58|1080.98|1082.96|1080.36|1085.07|1082.47|1081.23|1078.63|0
1646373000000|2022-03-04 05:50:00|1083.08|1080.48|1086.43|1083.83|1086.55|1083.95|1082.34|1079.74|0
1646373300000|2022-03-04 05:55:00|1086.3|1083.7|1090.02|1087.42|1090.77|1088.17|1085.94|1083.34|0
1646373600000|2022-03-04 06:00:00|1089.66|1087.06|1093.99|1091.39|1094.61|1092.01|1087.67|1085.07|0
1646373900000|2022-03-04 06:05:00|1094.37|1091.77|1097.57|1094.97|1101.31|1098.71|1094.37|1091.77|0
1646374200000|2022-03-04 06:10:00|1097.69|1095.09|1096.58|1093.98|1097.82|1095.22|1095.09|1092.49|0
1646374500000|2022-03-04 06:15:00|1096.45|1093.85|1096.2|1093.6|1099.31|1096.71|1095.34|1092.74|0
1646374800000|2022-03-04 06:20:00|1096.08|1093.48|1094.21|1091.61|1096.2|1093.6|1092.36|1089.76|0
1646375100000|2022-03-04 06:25:00|1094.34|1091.74|1097.57|1094.97|1097.69|1095.09|1094.34|1091.74|0
1646375400000|2022-03-04 06:30:00|1097.44|1094.84|1093.37|1090.97|1097.69|1095.09|1091.98|1089.38|0
1646375700000|2022-03-04 06:35:00|1093.61|1091.21|1093.36|1090.96|1095.6|1093.2|1092.87|1090.47|0
1646376000000|2022-03-04 06:40:00|1093.49|1091.09|1093.61|1091.21|1094.49|1092.09|1090.64|1088.24|0
1646376300000|2022-03-04 06:45:00|1093.36|1090.96|1091.13|1088.73|1093.36|1090.96|1089.64|1087.24|0
1646376600000|2022-03-04 06:50:00|1091.63|1089.23|1090.27|1087.87|1092.37|1089.97|1090.02|1087.62|0
1646376900000|2022-03-04 06:55:00|1090.14|1087.74|1092.99|1090.59|1094.1|1091.7|1089.89|1087.49|0
1646377200000|2022-03-04 07:00:00|1092.86|1090.46|1097.21|1094.81|1098.32|1095.92|1091.13|1088.73|0
1646377500000|2022-03-04 07:05:00|1097.82|1095.42|1101.79|1099.39|1105.4|1103|1097.33|1094.93|0
1646377800000|2022-03-04 07:10:00|1101.3|1098.9|1096.31|1093.91|1102.42|1100.02|1096.2|1093.8|0
1646378100000|2022-03-04 07:15:00|1095.82|1093.42|1089.2|1086.8|1097.8|1095.4|1089.08|1086.68|0
1646378400000|2022-03-04 07:20:00|1089.7|1087.3|1094.26|1091.86|1095.75|1093.35|1089.7|1087.3|0
1646378700000|2022-03-04 07:25:00|1093.26|1090.86|1098.99|1096.59|1101.23|1098.83|1093.02|1090.62|0
1646379000000|2022-03-04 07:30:00|1098.86|1096.46|1097.87|1095.47|1100.85|1098.45|1097.25|1094.85|0
1646379300000|2022-03-04 07:35:00|1097.62|1095.22|1093.77|1091.37|1100.74|1098.34|1093.77|1091.37|0
1646379600000|2022-03-04 07:40:00|1093.52|1091.12|1094.51|1092.11|1095.01|1092.61|1092.16|1089.76|0
1646379900000|2022-03-04 07:45:00|1095.01|1092.61|1094.26|1091.86|1098.37|1095.97|1093.76|1091.36|0
1646380200000|2022-03-04 07:50:00|1094.14|1091.74|1094.64|1092.24|1095.5|1093.1|1092.77|1090.37|0
1646380500000|2022-03-04 07:55:00|1094.89|1092.49|1098.7|1096.3|1099.23|1096.83|1094.26|1091.86|0
1646380800000|2022-03-04 08:00:00|1097.59|1095.19|1094.44|1092.04|1103.92|1101.52|1094.44|1092.04|0
1646381100000|2022-03-04 08:05:00|1093.7|1091.78|1106.45|1104.53|1106.45|1104.53|1093.34|1091.42|0
1646381400000|2022-03-04 08:10:00|1106.82|1104.9|1109.11|1107.19|1112.27|1110.35|1106.33|1104.41|0
1646381700000|2022-03-04 08:15:00|1109.48|1107.56|1104.52|1102.6|1109.48|1107.56|1102.54|1100.62|0
1646382000000|2022-03-04 08:20:00|1104.16|1102.24|1108.73|1106.81|1113.69|1111.77|1103.78|1101.86|0
1646382300000|2022-03-04 08:25:00|1108.37|1106.45|1103.57|1101.65|1110.1|1108.18|1102.83|1100.91|0
1646382600000|2022-03-04 08:30:00|1103.08|1101.16|1092.93|1091.01|1103.08|1101.16|1091.82|1089.9|0
1646382900000|2022-03-04 08:35:00|1092.81|1090.89|1089.21|1087.29|1094.79|1092.87|1088.22|1086.3|0
1646383200000|2022-03-04 08:40:00|1089.09|1087.17|1086.83|1084.91|1091.44|1089.52|1084.98|1083.06|0
1646383500000|2022-03-04 08:45:00|1087.7|1085.78|1088.07|1086.15|1091.16|1089.24|1084.98|1083.06|0
1646383800000|2022-03-04 08:50:00|1087.95|1086.03|1087.82|1085.9|1089.18|1087.26|1083|1081.08|0
1646384100000|2022-03-04 08:55:00|1087.45|1085.53|1083.99|1082.07|1088.56|1086.64|1083|1081.08|0
1646384400000|2022-03-04 09:00:00|1083.24|1081.32|1080.84|1078.92|1085.83|1083.91|1079.11|1077.19|0
1646384700000|2022-03-04 09:05:00|1081.09|1079.17|1077.5|1075.58|1083.43|1081.51|1077.14|1075.22|0
1646385000000|2022-03-04 09:10:00|1077.88|1075.96|1077|1075.08|1078.98|1077.06|1075.65|1073.73|0
1646385300000|2022-03-04 09:15:00|1076.76|1074.84|1079.36|1077.44|1080.1|1078.18|1074.91|1072.99|0
1646385600000|2022-03-04 09:20:00|1079.11|1077.19|1073.55|1071.63|1079.48|1077.56|1069.84|1067.92|0
1646385900000|2022-03-04 09:25:00|1073.92|1072|1081.09|1079.17|1081.33|1079.41|1071.2|1069.28|0
1646386200000|2022-03-04 09:30:00|1080.96|1079.04|1082.99|1081.07|1086.57|1084.65|1079.85|1077.93|0
1646386500000|2022-03-04 09:35:00|1083.73|1081.81|1072.93|1071.01|1083.73|1081.81|1072.93|1071.01|0
1646386800000|2022-03-04 09:40:00|1073.29|1071.37|1075.27|1073.35|1077.49|1075.57|1070.21|1068.29|0
1646387100000|2022-03-04 09:45:00|1075.64|1073.72|1078.14|1076.22|1082.21|1080.29|1075.4|1073.48|0
1646387400000|2022-03-04 09:50:00|1077.89|1075.97|1075.66|1073.74|1081.35|1079.43|1075.66|1073.74|0
1646387700000|2022-03-04 09:55:00|1076.65|1074.73|1077.39|1075.47|1078.01|1076.09|1071.96|1070.04|0
1646388000000|2022-03-04 10:00:00|1077.51|1075.59|1079.49|1077.57|1080.97|1079.05|1073.56|1071.64|0
1646388300000|2022-03-04 10:05:00|1079.61|1077.69|1077.39|1075.47|1081.22|1079.3|1077.14|1075.22|0
1646388600000|2022-03-04 10:10:00|1077.14|1075.22|1079.12|1077.2|1081.21|1079.29|1075.41|1073.49|0
1646388900000|2022-03-04 10:15:00|1079.23|1077.31|1080.96|1079.04|1082.33|1080.41|1077.88|1075.96|0
1646389200000|2022-03-04 10:20:00|1080.6|1078.68|1086.8|1084.88|1087.67|1085.75|1079.11|1077.19|0
1646389500000|2022-03-04 10:25:00|1086.55|1084.63|1091.87|1089.95|1091.87|1089.95|1085.19|1083.27|0
1646389800000|2022-03-04 10:30:00|1092.24|1090.32|1086.55|1084.63|1092.24|1090.32|1085.93|1084.01|0
1646390100000|2022-03-04 10:35:00|1086.43|1084.51|1084.72|1082.8|1086.7|1084.78|1084.47|1082.55|0
1646390400000|2022-03-04 10:40:00|1084.97|1083.05|1082.24|1080.32|1085.71|1083.79|1082|1080.08|0
1646390700000|2022-03-04 10:45:00|1082.61|1080.69|1081.52|1079.6|1082.61|1080.69|1079.17|1077.25|0
1646391000000|2022-03-04 10:50:00|1081.64|1079.72|1076.08|1074.16|1082.51|1080.59|1076.08|1074.16|0
1646391300000|2022-03-04 10:55:00|1075.59|1073.67|1075.51|1073.59|1080.45|1078.53|1074.35|1072.43|0
1646391600000|2022-03-04 11:00:00|1075.64|1073.72|1077.48|1075.56|1077.86|1075.94|1072.42|1070.5|0
1646391900000|2022-03-04 11:05:00|1077.24|1075.32|1080.08|1078.16|1080.7|1078.78|1075.14|1073.22|0
1646392200000|2022-03-04 11:10:00|1079.46|1077.54|1073.65|1071.73|1080.2|1078.28|1073.41|1071.49|0
1646392500000|2022-03-04 11:15:00|1073.77|1071.85|1070.81|1068.89|1075.63|1073.71|1070.81|1068.89|0
1646392800000|2022-03-04 11:20:00|1070.69|1068.77|1077.23|1075.31|1077.72|1075.8|1069.45|1067.53|0
1646393100000|2022-03-04 11:25:00|1077.11|1075.19|1078.84|1076.92|1078.84|1076.92|1076.12|1074.2|0
1646393400000|2022-03-04 11:30:00|1078.71|1076.79|1080.19|1078.27|1080.57|1078.65|1076.12|1074.2|0
1646393700000|2022-03-04 11:35:00|1080.07|1078.15|1074.88|1072.96|1080.57|1078.65|1074.88|1072.96|0
1646394000000|2022-03-04 11:40:00|1075|1073.08|1077.22|1075.3|1078.83|1076.91|1073.52|1071.6|0
1646394300000|2022-03-04 11:45:00|1077.1|1075.18|1077.84|1075.92|1079.33|1077.41|1075.12|1073.2|0
1646394600000|2022-03-04 11:50:00|1077.71|1075.79|1080.92|1079|1081.67|1079.75|1075.49|1073.57|0
1646394900000|2022-03-04 11:55:00|1081.3|1079.38|1076.97|1075.05|1081.3|1079.38|1074.87|1072.95|0
1646395200000|2022-03-04 12:00:00|1077.21|1075.29|1078.82|1076.9|1079.32|1077.4|1074.62|1072.7|0
1646395500000|2022-03-04 12:05:00|1078.33|1076.41|1070.91|1068.99|1078.82|1076.9|1070.91|1068.99|0
1646395800000|2022-03-04 12:10:00|1070.79|1068.87|1067.21|1065.29|1072.4|1070.48|1066.71|1064.79|0
1646396100000|2022-03-04 12:15:00|1066.96|1065.04|1073.16|1071.24|1073.65|1071.73|1066.83|1064.91|0
1646396400000|2022-03-04 12:20:00|1072.78|1070.86|1069.95|1068.03|1073.65|1071.73|1068.96|1067.04|0
1646396700000|2022-03-04 12:25:00|1069.45|1067.53|1064.26|1062.34|1070.06|1068.14|1063.52|1061.6|0
1646397000000|2022-03-04 12:30:00|1064.51|1062.59|1064.87|1062.95|1066.85|1064.93|1063.52|1061.6|0
1646397300000|2022-03-04 12:35:00|1064.26|1062.34|1071.67|1069.75|1072.16|1070.24|1064.01|1062.09|0
1646397600000|2022-03-04 12:40:00|1071.79|1069.87|1073.64|1071.72|1073.64|1071.72|1070.06|1068.14|0
1646397900000|2022-03-04 12:45:00|1075|1073.08|1076.97|1075.05|1080.81|1078.89|1075|1073.08|0
1646398200000|2022-03-04 12:50:00|1076.85|1074.93|1074.25|1072.33|1077.6|1075.68|1071.42|1069.5|0
1646398500000|2022-03-04 12:55:00|1074.13|1072.21|1077.79|1075.87|1078.53|1076.61|1073.59|1071.67|0
1646398800000|2022-03-04 13:00:00|1077.66|1075.74|1077.49|1075.57|1080.26|1078.34|1074.94|1073.02|0
1646399100000|2022-03-04 13:05:00|1077.11|1075.19|1077.11|1075.19|1081.45|1079.53|1076.62|1074.7|0
1646399400000|2022-03-04 13:10:00|1076.75|1074.83|1076.25|1074.33|1077.85|1075.93|1074.52|1072.6|0
1646399700000|2022-03-04 13:15:00|1076|1074.08|1072.66|1070.74|1077.49|1075.57|1072.16|1070.24|0
1646400000000|2022-03-04 13:20:00|1072.91|1070.99|1074.47|1072.55|1077.93|1076.01|1072.91|1070.99|0
1646400300000|2022-03-04 13:25:00|1073.97|1072.05|1077.18|1075.26|1080.15|1078.23|1073.72|1071.8|0
1646400600000|2022-03-04 13:30:00|1077.06|1075.14|1087.01|1085.09|1095.86|1093.94|1077.06|1075.14|0
1646400900000|2022-03-04 13:35:00|1086.76|1084.84|1081.19|1079.27|1087.87|1085.95|1079.83|1077.91|0
1646401200000|2022-03-04 13:40:00|1081.32|1079.4|1076.86|1074.94|1084.78|1082.86|1076.86|1074.94|0
1646401500000|2022-03-04 13:45:00|1077.11|1075.19|1070.43|1068.51|1081.07|1079.15|1070.43|1068.51|0
1646401800000|2022-03-04 13:50:00|1070.18|1068.26|1068.81|1066.89|1073.89|1071.97|1067.46|1065.54|0
1646402100000|2022-03-04 13:55:00|1069.19|1067.27|1073.02|1071.1|1073.02|1071.1|1067.71|1065.79|0
1646402400000|2022-03-04 14:00:00|1072.77|1070.85|1071.04|1069.12|1075.24|1073.32|1070.79|1068.87|0
1646402700000|2022-03-04 14:05:00|1071.16|1069.24|1067.58|1065.66|1071.78|1069.86|1066.34|1064.42|0
1646403000000|2022-03-04 14:10:00|1067.08|1065.16|1069.03|1067.11|1072|1070.08|1065.57|1063.65|0
1646403300000|2022-03-04 14:15:00|1069.28|1067.36|1071.62|1069.7|1073.23|1071.31|1068.04|1066.12|0
1646403600000|2022-03-04 14:20:00|1071.25|1069.33|1074.83|1072.91|1078.67|1076.75|1070.88|1068.96|0
1646403900000|2022-03-04 14:25:00|1074.96|1073.04|1073.35|1071.43|1076.2|1074.28|1072.98|1071.06|0
1646404200000|2022-03-04 14:30:00|1073.23|1071.31|1071.04|1069.12|1080.65|1078.73|1069.3|1067.38|0
1646404500000|2022-03-04 14:35:00|1071.53|1069.61|1072.09|1070.17|1078.71|1076.79|1070.29|1068.37|0
1646404800000|2022-03-04 14:40:00|1071.6|1069.68|1065.41|1063.49|1071.6|1069.68|1062.69|1060.77|0
1646405100000|2022-03-04 14:45:00|1064.92|1063|1051.32|1049.4|1067.64|1065.72|1051.32|1049.4|0
1646405400000|2022-03-04 14:50:00|1052.31|1050.39|1057.68|1055.76|1062.47|1060.55|1050.58|1048.66|0
1646405700000|2022-03-04 14:55:00|1058.05|1056.13|1072.52|1070.6|1076.24|1074.32|1054.96|1053.04|0
1646406000000|2022-03-04 15:00:00|1072.77|1070.85|1070.54|1068.62|1079.45|1077.53|1067.08|1065.16|0
1646406300000|2022-03-04 15:05:00|1070.05|1068.13|1056.37|1054.45|1070.41|1068.49|1055.38|1053.46|0
1646406600000|2022-03-04 15:10:00|1056.12|1054.2|1047.54|1045.62|1058.1|1056.18|1046.06|1044.14|0
1646406900000|2022-03-04 15:15:00|1047.04|1045.12|1045.56|1043.64|1051|1049.08|1043.09|1041.17|0
1646407200000|2022-03-04 15:20:00|1046.79|1044.87|1050.15|1048.23|1053.73|1051.81|1046.05|1044.13|0
1646407500000|2022-03-04 15:25:00|1050.27|1048.35|1052.42|1050.5|1056.38|1054.46|1046.74|1044.82|0
1646407800000|2022-03-04 15:30:00|1053.16|1051.24|1047.72|1045.8|1054.15|1052.23|1044.51|1042.59|0
1646408100000|2022-03-04 15:35:00|1047.84|1045.92|1054.76|1052.84|1061.08|1059.16|1047.72|1045.8|0
1646408400000|2022-03-04 15:40:00|1055.14|1053.22|1045.74|1043.82|1055.14|1053.22|1045.74|1043.82|0
1646408700000|2022-03-04 15:45:00|1045.86|1043.94|1043.51|1041.59|1049.94|1048.02|1041.54|1039.62|0
1646409000000|2022-03-04 15:50:00|1044.26|1042.34|1046.55|1044.63|1048.41|1046.49|1042.4|1040.48|0
1646409300000|2022-03-04 15:55:00|1046.68|1044.76|1040.74|1038.82|1046.68|1044.76|1039.75|1037.83|0
1646409600000|2022-03-04 16:00:00|1041.24|1039.32|1039.01|1037.09|1044.94|1043.02|1038.52|1036.6|0
1646409900000|2022-03-04 16:05:00|1040.12|1038.2|1039.75|1037.83|1042.22|1040.3|1037.28|1035.36|0
1646410200000|2022-03-04 16:10:00|1040|1038.08|1038.26|1036.34|1040.24|1038.32|1035.05|1033.13|0
1646410500000|2022-03-04 16:15:00|1039.01|1037.09|1045.18|1043.26|1048.65|1046.73|1036.9|1034.98|0
1646410800000|2022-03-04 16:20:00|1044.94|1043.02|1046.42|1044.5|1046.67|1044.75|1039.5|1037.58|0
1646411100000|2022-03-04 16:25:00|1045.68|1043.76|1047.41|1045.49|1049.75|1047.83|1041.47|1039.55|0
1646411400000|2022-03-04 16:30:00|1046.17|1044.25|1042.95|1041.03|1047.9|1045.98|1039|1037.08|0
1646411700000|2022-03-04 16:35:00|1043.2|1041.28|1052.35|1050.43|1052.6|1050.68|1036.03|1034.11|0
1646412000000|2022-03-04 16:40:00|1051.85|1049.93|1051.11|1049.19|1054.57|1052.65|1047.89|1045.97|0
1646412300000|2022-03-04 16:45:00|1051.6|1049.68|1055.02|1053.1|1056.01|1054.09|1049.62|1047.7|0
1646412600000|2022-03-04 16:50:00|1055.27|1053.35|1050.07|1048.15|1055.27|1053.35|1048.83|1046.91|0
1646412900000|2022-03-04 16:55:00|1049.82|1047.9|1048.27|1046.35|1051.43|1049.51|1046.11|1044.19|0
1646413200000|2022-03-04 17:00:00|1048.02|1046.1|1048.02|1046.1|1049.5|1047.58|1043.32|1041.4|0
1646413500000|2022-03-04 17:05:00|1047.03|1045.11|1052.47|1050.55|1054.2|1052.28|1043.81|1041.89|0
1646413800000|2022-03-04 17:10:00|1052.22|1050.3|1066.09|1064.17|1067.82|1065.9|1052.22|1050.3|0
1646414100000|2022-03-04 17:15:00|1066.33|1064.41|1067.82|1065.9|1074.26|1072.34|1066.09|1064.17|0
1646414400000|2022-03-04 17:20:00|1068.43|1066.51|1063.61|1061.69|1069.3|1067.38|1061.87|1059.95|0
1646414700000|2022-03-04 17:25:00|1062.86|1060.94|1070.29|1068.37|1071.53|1069.61|1060.14|1058.22|0
1646415000000|2022-03-04 17:30:00|1069.3|1067.38|1067.81|1065.89|1073.02|1071.1|1066.82|1064.9|0
1646415300000|2022-03-04 17:35:00|1068.06|1066.14|1068.99|1067.07|1072.02|1070.1|1067.32|1065.4|0
1646415600000|2022-03-04 17:40:00|1070.23|1068.31|1062.54|1060.62|1071.47|1069.55|1061.06|1059.14|0
1646415900000|2022-03-04 17:45:00|1062.05|1060.13|1067|1065.08|1067.99|1066.07|1061.06|1059.14|0
1646416200000|2022-03-04 17:50:00|1067.99|1066.07|1070.47|1068.55|1074.19|1072.27|1064.64|1062.72|0
1646416500000|2022-03-04 17:55:00|1070.22|1068.3|1074.68|1072.76|1078.9|1076.98|1070.22|1068.3|0
1646416800000|2022-03-04 18:00:00|1074.8|1072.88|1085.34|1083.42|1085.59|1083.67|1074.8|1072.88|0
1646417100000|2022-03-04 18:05:00|1086.08|1084.16|1087.94|1086.02|1089.18|1087.26|1083.6|1081.68|0
1646417400000|2022-03-04 18:10:00|1088.31|1086.39|1082.09|1080.17|1088.81|1086.89|1082.09|1080.17|0
1646417700000|2022-03-04 18:15:00|1082.34|1080.42|1076.01|1074.09|1084.82|1082.9|1073.04|1071.12|0
1646418000000|2022-03-04 18:20:00|1075.89|1073.97|1073.66|1071.74|1080.6|1078.68|1073.66|1071.74|0
1646418300000|2022-03-04 18:25:00|1072.92|1071|1073.66|1071.74|1077.13|1075.21|1072.92|1071|0
1646418600000|2022-03-04 18:30:00|1073.91|1071.99|1076.39|1074.47|1078.87|1076.95|1073.91|1071.99|0
1646418900000|2022-03-04 18:35:00|1076.63|1074.71|1083.57|1081.65|1083.82|1081.9|1075.89|1073.97|0
1646419200000|2022-03-04 18:40:00|1083.33|1081.41|1068.07|1066.15|1083.33|1081.41|1067.21|1065.29|0
1646419500000|2022-03-04 18:45:00|1067.96|1066.04|1067.46|1065.54|1067.96|1066.04|1064.98|1063.06|0
1646419800000|2022-03-04 18:50:00|1067.71|1065.79|1070.18|1068.26|1070.93|1069.01|1067.71|1065.79|0
1646420100000|2022-03-04 18:55:00|1070.43|1068.51|1060.14|1058.22|1071.92|1070|1058.78|1056.86|0
1646420400000|2022-03-04 19:00:00|1060.27|1058.35|1058.53|1056.61|1063.49|1061.57|1053.09|1051.17|0
1646420700000|2022-03-04 19:05:00|1059.53|1057.61|1059.77|1057.85|1061.51|1059.59|1057.05|1055.13|0
1646421000000|2022-03-04 19:10:00|1060.27|1058.35|1055.31|1053.39|1060.27|1058.35|1054.69|1052.77|0
1646421300000|2022-03-04 19:15:00|1055.56|1053.64|1057.41|1055.49|1058.28|1056.36|1052.59|1050.67|0
1646421600000|2022-03-04 19:20:00|1057.29|1055.37|1069.68|1067.76|1070.68|1068.76|1056.8|1054.88|0
1646421900000|2022-03-04 19:25:00|1069.44|1067.52|1067.7|1065.78|1073.65|1071.73|1063.98|1062.06|0
1646422200000|2022-03-04 19:30:00|1067.57|1065.65|1069.68|1067.76|1071.66|1069.74|1064.73|1062.81|0
1646422500000|2022-03-04 19:35:00|1069.8|1067.88|1067.7|1065.78|1071.17|1069.25|1064.23|1062.31|0
1646422800000|2022-03-04 19:40:00|1068.19|1066.27|1059.02|1057.1|1068.19|1066.27|1058.28|1056.36|0
1646423100000|2022-03-04 19:45:00|1059.27|1057.35|1056.05|1054.13|1060.51|1058.59|1055.55|1053.63|0
1646423400000|2022-03-04 19:50:00|1056.54|1054.62|1057.4|1055.48|1062.61|1060.69|1054.81|1052.89|0
1646423700000|2022-03-04 19:55:00|1057.78|1055.86|1048.74|1046.82|1059.76|1057.84|1048.12|1046.2|0
1646424000000|2022-03-04 20:00:00|1048.62|1046.7|1057.9|1055.98|1060.75|1058.83|1048.49|1046.57|0
1646424300000|2022-03-04 20:05:00|1058.03|1056.11|1057.78|1055.86|1063.72|1061.8|1056.41|1054.49|0
1646424600000|2022-03-04 20:10:00|1058.27|1056.35|1054.06|1052.14|1062.98|1061.06|1053.07|1051.15|0
1646424900000|2022-03-04 20:15:00|1053.68|1051.76|1055.79|1053.87|1061.49|1059.57|1053.32|1051.4|0
1646425200000|2022-03-04 20:20:00|1055.66|1053.74|1057.77|1055.85|1059.51|1057.59|1052.57|1050.65|0
1646425500000|2022-03-04 20:25:00|1058.02|1056.1|1062.97|1061.05|1069.17|1067.25|1057.77|1055.85|0
1646425800000|2022-03-04 20:30:00|1061.49|1059.57|1061.24|1059.32|1065.95|1064.03|1057.77|1055.85|0
1646426100000|2022-03-04 20:35:00|1062.23|1060.31|1056.28|1054.36|1064.46|1062.54|1052.32|1050.4|0
1646426400000|2022-03-04 20:40:00|1057.52|1055.6|1060.49|1058.57|1063.46|1061.54|1055.41|1053.49|0
1646426700000|2022-03-04 20:45:00|1060.74|1058.82|1057.14|1055.22|1067.43|1065.51|1055.78|1053.86|0
1646427000000|2022-03-04 20:50:00|1057.27|1055.35|1075.8|1073.88|1075.8|1073.88|1057.02|1055.1|0
1646427300000|2022-03-04 20:55:00|1076.16|1074.24|1080.26|1078.34|1081.5|1079.58|1074.56|1072.64|0
1646427600000|2022-03-04 21:00:00|1078.28|1076.36|1076.04|1074.12|1078.28|1076.36|1073.32|1071.4|0
1646427900000|2022-03-04 21:05:00|1076.29|1074.37|1075.91|1073.99|1076.9|1074.98|1070.95|1069.03|0
1646428200000|2022-03-04 21:10:00|1076.04|1074.12|1072.57|1070.65|1076.41|1074.49|1072.07|1070.15|0
1646640300000|2022-03-07 08:05:00|1014.34|1012.26|1018.06|1015.98|1023.64|1021.56|1014.34|1012.26|0
1646640600000|2022-03-07 08:10:00|1018.31|1016.23|1013.1|1011.02|1020.67|1018.59|1009.88|1007.8|0
1646640900000|2022-03-07 08:15:00|1012.98|1010.9|1004.93|1002.85|1017.19|1015.11|1000.96|998.88|0
1646641200000|2022-03-07 08:20:00|1005.17|1003.09|996.14|994.06|1005.42|1003.34|996.14|994.06|0
1646641500000|2022-03-07 08:25:00|995.27|993.19|998.24|996.16|1001.21|999.13|995.27|993.19|0
1646641800000|2022-03-07 08:30:00|997.87|995.79|998.12|996.04|998.12|996.04|991.06|988.98|0
1646642100000|2022-03-07 08:35:00|998.23|996.15|1004.92|1002.84|1010.37|1008.29|996.38|994.3|0
1646642400000|2022-03-07 08:40:00|1005.41|1003.33|1000.28|998.2|1006.97|1004.89|998.92|996.84|0
1646642700000|2022-03-07 08:45:00|1000.15|998.07|1002.51|1000.43|1007.71|1005.63|999.29|997.21|0
1646643000000|2022-03-07 08:50:00|1002.13|1000.05|1007.22|1005.14|1009.32|1007.24|1001.39|999.31|0
1646643300000|2022-03-07 08:55:00|1006.97|1004.89|1011.79|1009.71|1015.51|1013.43|1006.97|1004.89|0
1646643600000|2022-03-07 09:00:00|1011.67|1009.59|1012.15|1010.07|1016.63|1014.55|1011.28|1009.2|0
1646643900000|2022-03-07 09:05:00|1012.76|1010.68|1022.91|1020.83|1024.94|1022.86|1012.4|1010.32|0
1646644200000|2022-03-07 09:10:00|1023.16|1021.08|1022.38|1020.3|1024.49|1022.41|1021.14|1019.06|0
1646644500000|2022-03-07 09:15:00|1022.63|1020.55|1018.21|1016.13|1022.63|1020.55|1015.56|1013.48|0
1646644800000|2022-03-07 09:20:00|1018.46|1016.38|1017.72|1015.64|1023.42|1021.34|1017.47|1015.39|0
1646645100000|2022-03-07 09:25:00|1017.84|1015.76|1018.71|1016.63|1022.67|1020.59|1016.6|1014.52|0
1646645400000|2022-03-07 09:30:00|1018.46|1016.38|1012.51|1010.43|1019.58|1017.5|1011.15|1009.07|0
1646645700000|2022-03-07 09:35:00|1012.26|1010.18|1009.28|1007.2|1013.5|1011.42|1009.28|1007.2|0
1646646000000|2022-03-07 09:40:00|1008.92|1006.84|1012.01|1009.93|1015.61|1013.53|1007.68|1005.6|0
1646646300000|2022-03-07 09:45:00|1011.39|1009.31|1006.3|1004.22|1011.39|1009.31|1005.07|1002.99|0
1646646600000|2022-03-07 09:50:00|1006.55|1004.47|1010.64|1008.56|1011.01|1008.93|1003.96|1001.88|0
1646646900000|2022-03-07 09:55:00|1010.4|1008.32|1013.98|1011.9|1016.84|1014.76|1008.91|1006.83|0
1646647200000|2022-03-07 10:00:00|1013.87|1011.79|1013.98|1011.9|1017.09|1015.01|1012|1009.92|0
1646647500000|2022-03-07 10:05:00|1014.36|1012.28|1014.48|1012.4|1017.45|1015.37|1011.26|1009.18|0
1646647800000|2022-03-07 10:10:00|1014.72|1012.64|1019.68|1017.6|1020.43|1018.35|1013.12|1011.04|0
1646648100000|2022-03-07 10:15:00|1019.93|1017.85|1018.19|1016.11|1020.67|1018.59|1016.09|1014.01|0
1646648400000|2022-03-07 10:20:00|1017.83|1015.75|1017.58|1015.5|1019.93|1017.85|1016.7|1014.62|0
1646648700000|2022-03-07 10:25:00|1017.82|1015.74|1011.87|1009.79|1019.43|1017.35|1011.74|1009.66|0
1646649000000|2022-03-07 10:30:00|1011.74|1009.66|1012.73|1010.65|1012.98|1010.9|1008.9|1006.82|0
1646649300000|2022-03-07 10:35:00|1012.48|1010.4|1009.51|1007.43|1014.35|1012.27|1009.26|1007.18|0
1646649600000|2022-03-07 10:40:00|1009.76|1007.68|1011.37|1009.29|1013.35|1011.27|1009.39|1007.31|0
1646649900000|2022-03-07 10:45:00|1011.74|1009.66|1015.21|1013.13|1016.58|1014.5|1011.24|1009.16|0
1646650200000|2022-03-07 10:50:00|1015.95|1013.87|1017.56|1015.48|1019.17|1017.09|1015.95|1013.87|0
1646650500000|2022-03-07 10:55:00|1017.44|1015.36|1007.52|1005.44|1020.41|1018.33|1007.4|1005.32|0
1646650800000|2022-03-07 11:00:00|1007.27|1005.19|1003.93|1001.85|1009.13|1007.05|1002.94|1000.86|0
1646651100000|2022-03-07 11:05:00|1004.18|1002.1|1005.66|1003.58|1006.65|1004.57|1001.45|999.37|0
1646651400000|2022-03-07 11:10:00|1005.41|1003.33|1008.75|1006.67|1010.37|1008.29|1005.41|1003.33|0
1646651700000|2022-03-07 11:15:00|1008.5|1006.42|1007.76|1005.68|1008.88|1006.8|997.73|995.65|0
1646652000000|2022-03-07 11:20:00|1007.64|1005.56|1013.46|1011.38|1015.44|1013.36|1006.52|1004.44|0
1646652300000|2022-03-07 11:25:00|1013.59|1011.51|1012.1|1010.02|1016.56|1014.48|1012.1|1010.02|0
1646652600000|2022-03-07 11:30:00|1011.72|1009.64|1014.2|1012.12|1015.57|1013.49|1011.72|1009.64|0
1646652900000|2022-03-07 11:35:00|1014.33|1012.25|1011.85|1009.77|1015.32|1013.24|1009.98|1007.9|0
1646653200000|2022-03-07 11:40:00|1011.97|1009.89|1017.05|1014.97|1018.16|1016.08|1011.1|1009.02|0
1646653500000|2022-03-07 11:45:00|1016.67|1014.59|1017.91|1015.83|1019.78|1017.7|1015.93|1013.85|0
1646653800000|2022-03-07 11:50:00|1018.04|1015.96|1022.87|1020.79|1024.36|1022.28|1016.8|1014.72|0
1646654100000|2022-03-07 11:55:00|1023.12|1021.04|1026.78|1024.7|1028.21|1026.13|1022.75|1020.67|0
1646654400000|2022-03-07 12:00:00|1026.91|1024.83|1038.11|1036.03|1038.6|1036.52|1026.91|1024.83|0
1646654700000|2022-03-07 12:05:00|1038.23|1036.15|1035.99|1033.91|1041.09|1039.01|1032.26|1030.18|0
1646655000000|2022-03-07 12:10:00|1036.62|1034.54|1040.59|1038.51|1043.82|1041.74|1036.62|1034.54|0
1646655300000|2022-03-07 12:15:00|1040.84|1038.76|1049.29|1047.21|1049.29|1047.21|1038.85|1036.77|0
1646655600000|2022-03-07 12:20:00|1049.16|1047.08|1052.27|1050.19|1053.02|1050.94|1046.8|1044.72|0
1646655900000|2022-03-07 12:25:00|1052.89|1050.81|1054.76|1052.68|1057|1054.92|1047.3|1045.22|0
1646656200000|2022-03-07 12:30:00|1055.87|1053.79|1054.76|1052.68|1059.73|1057.65|1052.02|1049.94|0
1646656500000|2022-03-07 12:35:00|1055.62|1053.54|1058.24|1056.16|1058.36|1056.28|1052.52|1050.44|0
1646656800000|2022-03-07 12:40:00|1056.99|1054.91|1052.02|1049.94|1056.99|1054.91|1049.78|1047.7|0
1646657100000|2022-03-07 12:45:00|1051.52|1049.44|1046.17|1044.09|1053.26|1051.18|1045.8|1043.72|0
1646657400000|2022-03-07 12:50:00|1046.42|1044.34|1052.27|1050.19|1053.01|1050.93|1045.8|1043.72|0
1646657700000|2022-03-07 12:55:00|1052.76|1050.68|1042.32|1040.24|1053.76|1051.68|1042.32|1040.24|0
1646658000000|2022-03-07 13:00:00|1042.57|1040.49|1040.83|1038.75|1044.56|1042.48|1038.84|1036.76|0
1646658300000|2022-03-07 13:05:00|1041.08|1039|1046.29|1044.21|1046.29|1044.21|1039.09|1037.01|0
1646658600000|2022-03-07 13:10:00|1046.05|1043.97|1047.54|1045.46|1050.27|1048.19|1045.55|1043.47|0
1646658900000|2022-03-07 13:15:00|1047.79|1045.71|1054|1051.92|1054.25|1052.17|1046.66|1044.58|0
1646659200000|2022-03-07 13:20:00|1054.25|1052.17|1054.25|1052.17|1056.74|1054.66|1050.52|1048.44|0
1646659500000|2022-03-07 13:25:00|1053.75|1051.67|1052.26|1050.18|1055.61|1053.53|1051.51|1049.43|0
1646659800000|2022-03-07 13:30:00|1052.75|1050.67|1059.72|1057.64|1059.72|1057.64|1051.51|1049.43|0
1646660100000|2022-03-07 13:35:00|1058.97|1056.89|1060.96|1058.88|1065.31|1063.23|1058.47|1056.39|0
1646660400000|2022-03-07 13:40:00|1062.45|1060.37|1059.72|1057.64|1066.18|1064.1|1058.22|1056.14|0
1646660700000|2022-03-07 13:45:00|1059.96|1057.88|1065.06|1062.98|1065.68|1063.6|1058.72|1056.64|0
1646661000000|2022-03-07 13:50:00|1064.94|1062.86|1062.18|1060.1|1064.94|1062.86|1058.95|1056.87|0
1646661300000|2022-03-07 13:55:00|1062.68|1060.6|1063.17|1061.09|1066.66|1064.58|1061.93|1059.85|0
1646661600000|2022-03-07 14:00:00|1063.67|1061.59|1067.65|1065.57|1068.9|1066.82|1058.94|1056.86|0
1646661900000|2022-03-07 14:05:00|1067.4|1065.32|1072.88|1070.8|1075.86|1073.78|1067.4|1065.32|0
1646662200000|2022-03-07 14:10:00|1073.12|1071.04|1068.89|1066.81|1073.62|1071.54|1066.77|1064.69|0
1646662500000|2022-03-07 14:15:00|1069.26|1067.18|1068.39|1066.31|1069.64|1067.56|1064.91|1062.83|0
1646662800000|2022-03-07 14:20:00|1068.89|1066.81|1074.86|1072.78|1076.86|1074.78|1068.02|1065.94|0
1646663100000|2022-03-07 14:25:00|1075.23|1073.15|1070.38|1068.3|1076.36|1074.28|1070.38|1068.3|0
1646663400000|2022-03-07 14:30:00|1069.76|1067.68|1058.69|1056.61|1072.24|1070.16|1058.44|1056.36|0
1646663700000|2022-03-07 14:35:00|1058.94|1056.86|1053.71|1051.63|1062.92|1060.84|1052.22|1050.14|0
1646664000000|2022-03-07 14:40:00|1054.21|1052.13|1046.25|1044.17|1060.68|1058.6|1045.5|1043.42|0
1646664300000|2022-03-07 14:45:00|1046|1043.92|1039.29|1037.21|1049.73|1047.65|1038.66|1036.58|0
1646664600000|2022-03-07 14:50:00|1040.53|1038.45|1042.02|1039.94|1044.51|1042.43|1037.79|1035.71|0
1646664900000|2022-03-07 14:55:00|1043.26|1041.18|1049.98|1047.9|1052.96|1050.88|1038.66|1036.58|0
1646665200000|2022-03-07 15:00:00|1048.98|1046.9|1032.07|1029.99|1049.35|1047.27|1030.33|1028.25|0
1646666400000|2022-03-07 15:20:00|1025.2|1021.6|1019.97|1016.37|1030.92|1027.32|1019.73|1016.13|0
1646666700000|2022-03-07 15:25:00|1018.73|1015.13|1015.94|1012.94|1021.22|1017.62|1015.94|1012.94|0
1646667000000|2022-03-07 15:30:00|1014.2|1011.2|1017.43|1014.43|1021.91|1018.91|1012.96|1009.96|0
1646667300000|2022-03-07 15:35:00|1018.55|1015.55|1019.17|1016.17|1022.16|1019.16|1016.44|1013.44|0
1646667600000|2022-03-07 15:40:00|1018.68|1015.68|1016.19|1013.19|1021.66|1018.66|1012.96|1009.96|0
1646667900000|2022-03-07 15:45:00|1016.69|1013.69|1013.7|1010.7|1019.42|1016.42|1010.97|1007.97|0
1646668200000|2022-03-07 15:50:00|1013.45|1010.45|1007.98|1004.98|1017.68|1014.68|1007.73|1004.73|0
1646668500000|2022-03-07 15:55:00|1008.48|1005.48|1011.83|1008.83|1013.57|1010.57|1006.99|1003.99|0
1646668800000|2022-03-07 16:00:00|1020.1|1017.1|1015.13|1012.13|1022.83|1019.83|1013.39|1010.39|0
1646669100000|2022-03-07 16:05:00|1015.38|1012.38|1019.35|1016.35|1019.72|1016.72|1013.39|1010.39|0
1646669400000|2022-03-07 16:10:00|1018.85|1015.85|1014.13|1011.13|1019.6|1016.6|1010.66|1007.66|0
1646669700000|2022-03-07 16:15:00|1016.18|1013.18|1022.65|1019.65|1027.12|1024.12|1016.18|1013.18|0
1646670000000|2022-03-07 16:20:00|1022.4|1019.4|1018.91|1015.91|1025.13|1022.13|1018.91|1015.91|0
1646670300000|2022-03-07 16:25:00|1019.78|1016.78|1019.41|1016.41|1021.65|1018.65|1018.42|1015.42|0
1646670600000|2022-03-07 16:30:00|1019.16|1016.16|1008.97|1005.97|1019.66|1016.66|1008.47|1005.47|0
1646670900000|2022-03-07 16:35:00|1009.46|1006.46|1003|1000|1009.46|1006.46|1002.75|999.75|0
1646671200000|2022-03-07 16:40:00|1002.5|999.5|1004.61|1001.61|1005.48|1002.48|998.28|995.28|0
1646671500000|2022-03-07 16:45:00|1019.84|1016.84|1019.09|1016.09|1021.83|1018.83|1018.59|1015.59|0
1646671800000|2022-03-07 16:50:00|1018.84|1015.84|1016.11|1013.11|1021.08|1018.08|1016.11|1013.11|0
1646672100000|2022-03-07 16:55:00|1015.61|1012.61|1012.13|1009.13|1015.61|1012.61|1009.9|1006.9|0
1646672400000|2022-03-07 17:00:00|996.53|993.53|992.06|989.06|998.02|995.02|989.32|986.32|0
1646672700000|2022-03-07 17:05:00|991.43|988.43|993.3|990.3|995.04|992.04|989.82|986.82|0
1646673000000|2022-03-07 17:10:00|993.79|990.79|992.8|989.8|995.78|992.78|991.93|988.93|0
1646673300000|2022-03-07 17:15:00|993.79|990.79|987.33|984.33|998.02|995.02|985.59|982.59|0
1646673600000|2022-03-07 17:20:00|987.83|984.83|979.5|976.5|989.57|986.57|977.89|974.89|0
1646673900000|2022-03-07 17:25:00|980.13|977.13|986.34|983.34|986.58|983.58|978.39|975.39|0
1646674200000|2022-03-07 17:30:00|985.34|982.34|982.73|979.73|985.34|982.34|980.24|977.24|0
1646674500000|2022-03-07 17:35:00|983.85|980.85|982.61|979.61|987.08|984.08|978.14|975.14|0
1646674800000|2022-03-07 17:40:00|982.73|979.73|983.86|980.86|988.07|985.07|982.61|979.61|0
1646675100000|2022-03-07 17:45:00|982.69|979.69|980.34|977.34|984.06|981.06|977.86|974.86|0
1646675400000|2022-03-07 17:50:00|980.09|977.09|981.83|978.83|983.32|980.32|978.36|975.36|0
1646675700000|2022-03-07 17:55:00|982.33|979.33|982.08|979.08|984.18|981.18|981.33|978.33|0
1646676000000|2022-03-07 18:00:00|985.47|982.47|993.55|990.55|997.77|994.77|985.47|982.47|0
1646676300000|2022-03-07 18:05:00|993.8|990.8|991.06|988.06|997.52|994.52|990.81|987.81|0
1646676600000|2022-03-07 18:10:00|990.32|987.32|983.86|980.86|991.06|988.06|982.86|979.86|0
1646676900000|2022-03-07 18:15:00|985.1|982.1|978.89|975.89|985.1|982.1|977.89|974.89|0
1646677200000|2022-03-07 18:20:00|978.14|975.14|981.37|978.37|984.72|981.72|976.65|973.65|0
1646677500000|2022-03-07 18:25:00|982.36|979.36|984.85|981.85|988.32|985.32|982.36|979.36|0
1646677800000|2022-03-07 18:30:00|996.17|993.17|988.97|985.97|996.92|993.92|986.49|983.49|0
1646678100000|2022-03-07 18:35:00|987.98|984.98|985.86|982.86|988.34|985.34|982.76|979.76|0
1646678400000|2022-03-07 18:40:00|985.74|982.74|983.51|980.51|985.99|982.99|982.76|979.76|0
1646678700000|2022-03-07 18:45:00|988.44|985.44|984.59|981.59|991.42|988.42|984.21|981.21|0
1646679000000|2022-03-07 18:50:00|985.46|982.46|983.96|980.96|989.31|986.31|982.47|979.47|0
1646679300000|2022-03-07 18:55:00|983.72|980.72|982.85|979.85|983.96|980.96|980.86|977.86|0
1646679600000|2022-03-07 19:00:00|990.82|987.82|985.35|982.35|991.56|988.56|984.99|981.99|0
1646679900000|2022-03-07 19:05:00|985.48|982.48|987.84|984.84|989.46|986.46|984.36|981.36|0
1646680200000|2022-03-07 19:10:00|987.47|984.47|987.47|984.47|989.33|986.33|985.23|982.23|0
1646680500000|2022-03-07 19:15:00|986.97|983.97|984.74|981.74|986.97|983.97|984.61|981.61|0
1646680800000|2022-03-07 19:20:00|987.72|984.72|987.72|984.72|987.72|984.72|987.72|984.72|0
1646694300000|2022-03-07 23:05:00|938.01|935.01|939|936|939.25|936.25|936.9|933.9|0
1646694600000|2022-03-07 23:10:00|939.13|936.13|940.99|937.99|941.37|938.37|937.89|934.89|0
1646694900000|2022-03-07 23:15:00|941.24|938.24|940.12|937.12|941.61|938.61|938.88|935.88|0
1646695200000|2022-03-07 23:20:00|939.99|936.99|941.86|938.86|944.09|941.09|939.99|936.99|0
1646695500000|2022-03-07 23:25:00|941.98|938.98|939.87|936.87|943.22|940.22|939.62|936.62|0
1646695800000|2022-03-07 23:30:00|939.49|936.49|935.77|932.77|939.99|936.99|934.9|931.9|0
1646696100000|2022-03-07 23:35:00|936.02|933.02|936.96|934.56|938.38|935.38|936.02|933.02|0
1646696400000|2022-03-07 23:40:00|936.84|934.44|938.69|936.29|938.82|936.42|936.46|934.06|0
1646696700000|2022-03-07 23:45:00|938.44|936.04|936.46|934.06|939.93|937.53|935.96|933.56|0
1646697000000|2022-03-07 23:50:00|937.08|934.68|939.32|936.92|939.93|937.53|936.59|934.19|0
1646697300000|2022-03-07 23:55:00|939.44|937.04|938.82|936.42|940.81|938.41|938.44|936.04|0
1646697600000|2022-03-08 00:00:00|939.07|936.67|939.56|937.16|942.17|939.77|938.07|935.67|0
1646697900000|2022-03-08 00:05:00|939.93|937.53|942.79|940.39|942.79|940.39|939.07|936.67|0
1646698200000|2022-03-08 00:10:00|942.29|939.89|940.67|938.27|942.41|940.01|938.93|936.53|0
1646698500000|2022-03-08 00:15:00|941.17|938.77|946.76|944.36|948|945.6|940.42|938.02|0
1646698800000|2022-03-08 00:20:00|946.26|943.86|948|945.6|948.75|946.35|944.52|942.12|0
1646699100000|2022-03-08 00:25:00|947.62|945.22|947.01|944.61|948.99|946.59|946.26|943.86|0
1646699400000|2022-03-08 00:30:00|946.76|944.36|942.78|940.38|947.62|945.22|942.29|939.89|0
1646699700000|2022-03-08 00:35:00|942.29|939.89|946.87|944.47|946.87|944.47|941.04|938.64|0
1646700000000|2022-03-08 00:40:00|947|944.6|943.28|940.88|947|944.6|942.03|939.63|0
1646700300000|2022-03-08 00:45:00|944.02|941.62|942.78|940.38|946.13|943.73|940.91|938.51|0
1646700600000|2022-03-08 00:50:00|942.53|940.13|944.14|941.74|944.64|942.24|941.16|938.76|0
1646700900000|2022-03-08 00:55:00|944.02|941.62|945.88|943.48|946.62|944.22|943.14|940.74|0
1646701200000|2022-03-08 01:00:00|945.51|943.11|947.74|945.34|952.46|950.06|945.51|943.11|0
1646701500000|2022-03-08 01:05:00|947.99|945.59|956.31|953.91|956.31|953.91|944.26|941.86|0
1646701800000|2022-03-08 01:10:00|955.94|953.54|960.17|957.77|962.9|960.5|955.94|953.54|0
1646702100000|2022-03-08 01:15:00|960.04|957.64|964.01|961.61|967.24|964.84|959.54|957.14|0
1646702400000|2022-03-08 01:20:00|964.26|961.86|964.51|962.11|964.51|962.11|960.28|957.88|0
1646702700000|2022-03-08 01:25:00|965.01|962.61|961.28|958.88|967.24|964.84|961.28|958.88|0
1646703000000|2022-03-08 01:30:00|961.52|959.12|967.62|965.22|967.87|965.47|961.16|958.76|0
1646703300000|2022-03-08 01:35:00|967.24|964.84|958.42|956.02|967.24|964.84|958.42|956.02|0
1646703600000|2022-03-08 01:40:00|958.67|956.27|966.24|963.84|966.49|964.09|958.67|956.27|0
1646703900000|2022-03-08 01:45:00|965.63|963.23|965.25|962.85|966.24|963.84|962.4|960|0
1646704200000|2022-03-08 01:50:00|965.5|963.1|962.39|959.99|966.74|964.34|961.9|959.5|0
1646704500000|2022-03-08 01:55:00|963.14|960.74|964.88|962.48|965.99|963.59|962.76|960.36|0
1646704800000|2022-03-08 02:00:00|965.25|962.85|963.74|961.34|966.12|963.72|961.51|959.11|0
1646705100000|2022-03-08 02:05:00|963.62|961.22|961.87|959.47|966.35|963.95|959.88|957.48|0
1646705400000|2022-03-08 02:10:00|962.12|959.72|962.75|960.35|964.49|962.09|961.75|959.35|0
1646705700000|2022-03-08 02:15:00|963.36|960.96|963.74|961.34|965.48|963.08|961.75|959.35|0
1646706000000|2022-03-08 02:20:00|963.86|961.46|962.5|960.1|963.86|961.46|961.37|958.97|0
1646706300000|2022-03-08 02:25:00|962.37|959.97|960.62|958.22|962.37|959.97|959.26|956.86|0
1646706600000|2022-03-08 02:30:00|960.38|957.98|962.86|960.46|963.36|960.96|960.38|957.98|0
1646706900000|2022-03-08 02:35:00|962.61|960.21|961.12|958.72|963.86|961.46|960.87|958.47|0
1646707200000|2022-03-08 02:40:00|960.75|958.35|960.87|958.47|962.49|960.09|958.26|955.86|0
1646707500000|2022-03-08 02:45:00|960.25|957.85|957.39|954.99|960.87|958.47|956.52|954.12|0
1646707800000|2022-03-08 02:50:00|957.02|954.62|954.28|951.88|957.14|954.74|953.29|950.89|0
1646708100000|2022-03-08 02:55:00|954.4|952|950.92|948.52|956.27|953.87|949.8|947.4|0
1646708400000|2022-03-08 03:00:00|950.55|948.15|952.54|950.14|952.54|950.14|948.06|945.66|0
1646708700000|2022-03-08 03:05:00|952.66|950.26|954.4|952|955.27|952.87|951.29|948.89|0
1646709000000|2022-03-08 03:10:00|954.78|952.38|948.43|946.03|955.39|952.99|947.43|945.03|0
1646709300000|2022-03-08 03:15:00|947.81|945.41|947.37|944.97|949.85|947.45|945.82|943.42|0
1646709600000|2022-03-08 03:20:00|946.99|944.59|949.72|947.32|949.85|947.45|946.37|943.97|0
1646709900000|2022-03-08 03:25:00|949.85|947.45|950.35|947.95|952.71|950.31|949.85|947.45|0
1646710200000|2022-03-08 03:30:00|950.85|948.45|952.21|949.81|954.45|952.05|950.47|948.07|0
1646710500000|2022-03-08 03:35:00|952.46|950.06|952.33|949.93|954.57|952.17|952.09|949.69|0
1646710800000|2022-03-08 03:40:00|952.83|950.43|947.61|945.21|952.95|950.55|947.61|945.21|0
1646711100000|2022-03-08 03:45:00|947.73|945.33|947.73|945.33|949.85|947.45|946.37|943.97|0
1646711400000|2022-03-08 03:50:00|947.61|945.21|948.35|945.95|949.85|947.45|947.36|944.96|0
1646711700000|2022-03-08 03:55:00|948.1|945.7|948.97|946.57|949.1|946.7|946.61|944.21|0
1646712000000|2022-03-08 04:00:00|948.85|946.45|949.1|946.7|949.35|946.95|947.23|944.83|0
1646712300000|2022-03-08 04:05:00|948.22|945.82|948.85|946.45|949.34|946.94|947.85|945.45|0
1646712600000|2022-03-08 04:10:00|948.72|946.32|946.86|944.46|948.72|946.32|945.61|943.21|0
1646712900000|2022-03-08 04:15:00|946.73|944.33|946.86|944.46|947.72|945.32|944.49|942.09|0
1646713200000|2022-03-08 04:20:00|945.98|943.58|943.13|940.73|947.1|944.7|941.5|939.1|0
1646713500000|2022-03-08 04:25:00|943.24|940.84|944.12|941.72|944.62|942.22|942.5|940.1|0
1646713800000|2022-03-08 04:30:00|943.87|941.47|943.37|940.97|944.86|942.46|942.75|940.35|0
1646714100000|2022-03-08 04:35:00|943.24|940.84|942.62|940.22|944.61|942.21|940.39|937.99|0
1646714400000|2022-03-08 04:40:00|942.38|939.98|942.62|940.22|944.61|942.21|940.88|938.48|0
1646714700000|2022-03-08 04:45:00|941.75|939.35|941.25|938.85|942.37|939.97|940.01|937.61|0
1646715000000|2022-03-08 04:50:00|941.5|939.1|942.24|939.84|942.87|940.47|941.25|938.85|0
1646715300000|2022-03-08 04:55:00|941.99|939.59|942.37|939.97|944.11|941.71|940.88|938.48|0
1646715600000|2022-03-08 05:00:00|941.99|939.59|941.87|939.47|942.12|939.72|939.39|936.99|0
1646715900000|2022-03-08 05:05:00|942.12|939.72|938.26|935.86|945.11|942.71|937.4|935|0
1646716200000|2022-03-08 05:10:00|938.01|935.61|939.63|937.23|939.88|937.48|936.4|934|0
1646716500000|2022-03-08 05:15:00|939.5|937.1|939.5|937.1|940.38|937.98|938.39|935.99|0
1646716800000|2022-03-08 05:20:00|939.63|937.23|936.9|934.5|939.75|937.35|936.27|933.87|0
1646717100000|2022-03-08 05:25:00|936.65|934.25|927.07|924.67|938.14|935.74|927.07|924.67|0
1646717400000|2022-03-08 05:30:00|927.45|925.05|930.18|927.78|931.92|929.52|927.45|925.05|0
1646717700000|2022-03-08 05:35:00|929.94|927.54|927.32|924.92|931.3|928.9|925.21|922.81|0
1646718000000|2022-03-08 05:40:00|927.2|924.8|923.52|921.12|928.44|926.04|922.48|920.08|0
1646718300000|2022-03-08 05:45:00|923.77|921.37|922.86|920.46|924.35|921.95|921.66|919.26|0
1646718600000|2022-03-08 05:50:00|922.73|920.33|923.35|920.95|923.85|921.45|921.37|918.97|0
1646718900000|2022-03-08 05:55:00|923.22|920.82|921.98|919.58|924.59|922.19|921.98|919.58|0
1646719200000|2022-03-08 06:00:00|922.73|920.33|928.81|926.41|928.81|926.41|922.61|920.21|0
1646719500000|2022-03-08 06:05:00|928.68|926.28|925.7|923.3|929.93|927.53|925.34|922.94|0
1646719800000|2022-03-08 06:10:00|925.58|923.18|919.87|917.47|925.58|923.18|917.39|914.99|0
1646720100000|2022-03-08 06:15:00|918.75|916.35|913.54|911.14|920.62|918.22|913.42|911.02|0
1646720400000|2022-03-08 06:20:00|913.67|911.27|897.35|894.35|915.4|913|894.99|891.99|0
1646720700000|2022-03-08 06:25:00|893.5|890.5|900.22|897.22|907.17|904.17|893.5|890.5|0
1646721000000|2022-03-08 06:30:00|901.21|898.21|898.73|895.73|903.57|900.57|897.49|894.49|0
1646721300000|2022-03-08 06:35:00|898.49|895.49|900.84|897.84|901.84|898.84|897|894|0
1646721600000|2022-03-08 06:40:00|900.72|897.72|905.67|902.67|905.67|902.67|898.24|895.24|0
1646721900000|2022-03-08 06:45:00|905.43|902.43|905.67|902.67|906.17|903.17|901.7|898.7|0
1646722200000|2022-03-08 06:50:00|905.8|902.8|909.64|906.64|910.38|907.38|905.18|902.18|0
1646722500000|2022-03-08 06:55:00|909.52|906.52|909.89|906.89|913.86|910.86|908.89|905.89|0
1646722800000|2022-03-08 07:00:00|909.77|906.77|904.92|901.92|910.13|907.13|903.44|900.44|0
1646723100000|2022-03-08 07:05:00|905.17|902.17|904.06|901.06|908.03|905.03|902.44|899.44|0
1646723400000|2022-03-08 07:10:00|903.68|900.68|898.97|895.97|903.93|900.93|897.23|894.23|0
1646723700000|2022-03-08 07:15:00|898.22|895.22|908.11|905.11|908.36|905.36|896.31|893.31|0
1646724000000|2022-03-08 07:20:00|908.36|905.36|911.14|908.14|912.13|909.13|907|904|0
1646724300000|2022-03-08 07:25:00|910.89|907.89|919.95|916.95|920.82|917.82|909.15|906.15|0
1646724600000|2022-03-08 07:30:00|919.82|916.82|916.72|913.72|921.19|918.19|916.23|913.23|0
1646724900000|2022-03-08 07:35:00|917.34|914.34|917.22|914.22|919.7|916.7|915.85|912.85|0
1646725200000|2022-03-08 07:40:00|917.47|914.47|923.92|920.92|925.66|922.66|915.98|912.98|0
1646725500000|2022-03-08 07:45:00|925.41|922.41|921.19|918.19|925.66|922.66|920.07|917.07|0
1646725800000|2022-03-08 07:50:00|921.31|918.31|914.73|911.73|921.31|918.31|911.51|908.51|0
1646726100000|2022-03-08 07:55:00|914.36|911.36|911.26|908.26|914.36|911.36|907.91|904.91|0
1646726400000|2022-03-08 08:00:00|911.87|908.87|924.53|921.53|925.27|922.27|909.77|906.77|0
1646726700000|2022-03-08 08:05:00|924.48|922.08|928.82|926.42|929.07|926.67|922.37|919.97|0
1646727000000|2022-03-08 08:10:00|927.95|925.55|947.82|945.42|948.32|945.92|927.83|925.43|0
1646727300000|2022-03-08 08:15:00|948.07|945.67|950.01|947.61|950.01|947.61|939.32|936.92|0
1646727600000|2022-03-08 08:20:00|950.39|947.99|960.08|957.68|961.82|959.42|949.76|947.36|0
1646727900000|2022-03-08 08:25:00|960.95|958.55|969.61|967.21|970.24|967.84|956.56|954.16|0
1646728200000|2022-03-08 08:30:00|969.24|966.84|962.23|959.83|970.24|967.84|962.1|959.7|0
1646728500000|2022-03-08 08:35:00|961.6|959.2|966.62|964.22|969.23|966.83|961.27|958.87|0
1646728800000|2022-03-08 08:40:00|966.25|963.85|956.79|954.39|971.72|969.32|956.42|954.02|0
1646729100000|2022-03-08 08:45:00|956.91|954.51|961.14|958.74|966.49|964.09|954.31|951.91|0
1646729400000|2022-03-08 08:50:00|960.64|958.24|955.67|953.27|962.14|959.74|950.44|948.04|0
1646729700000|2022-03-08 08:55:00|955.17|952.77|959.89|957.49|960.89|958.49|953.18|950.78|0
1646730000000|2022-03-08 09:00:00|958.9|956.5|968.23|965.83|970.59|968.19|958.53|956.13|0
1646730300000|2022-03-08 09:05:00|968.48|966.08|962.26|959.86|970.22|967.82|959.77|957.37|0
1646730600000|2022-03-08 09:10:00|962.38|959.98|966.61|964.21|969.23|966.83|962.38|959.98|0
1646730900000|2022-03-08 09:15:00|966.24|963.84|969.47|967.07|971.47|969.07|966.24|963.84|0
1646731200000|2022-03-08 09:20:00|969.23|966.83|964.75|962.35|970.22|967.82|961.88|959.48|0
1646731500000|2022-03-08 09:25:00|965.61|963.21|962.13|959.73|965.99|963.59|961.38|958.98|0
1646731800000|2022-03-08 09:30:00|962.26|959.86|967.35|964.95|968.97|966.57|958.77|956.37|0
1646732100000|2022-03-08 09:35:00|966.6|964.2|965.86|963.46|966.98|964.58|962.01|959.61|0
1646732400000|2022-03-08 09:40:00|964.49|962.09|964.24|961.84|965.86|963.46|961.38|958.98|0
1646732700000|2022-03-08 09:45:00|963.37|960.97|960.38|957.98|963.37|960.97|956.9|954.5|0
1646733000000|2022-03-08 09:50:00|960.01|957.61|966.1|963.7|966.48|964.08|959.02|956.62|0
1646733300000|2022-03-08 09:55:00|966.6|964.2|964.99|962.59|967.97|965.57|962.25|959.85|0
1646733600000|2022-03-08 10:00:00|965.6|963.2|962|959.6|966.6|964.2|960.88|958.48|0
1646733900000|2022-03-08 10:05:00|961.37|958.97|956.53|954.13|962.87|960.47|956.53|954.13|0
1646734200000|2022-03-08 10:10:00|956.78|954.38|961|958.6|961.75|959.35|956.28|953.88|0
1646734500000|2022-03-08 10:15:00|960.51|958.11|946.7|944.3|960.75|958.35|946.7|944.3|0
1646734800000|2022-03-08 10:20:00|946.08|943.68|950.67|948.27|951.3|948.9|946.08|943.68|0
1646735100000|2022-03-08 10:25:00|951.05|948.65|963.24|960.84|963.74|961.34|950.55|948.15|0
1646735400000|2022-03-08 10:30:00|962.86|960.46|959.01|956.61|962.86|960.46|957.27|954.87|0
1646735700000|2022-03-08 10:35:00|959.26|956.86|957.52|955.12|962.99|960.59|957.52|955.12|0
1646736000000|2022-03-08 10:40:00|958.01|955.61|961.12|958.72|963.36|960.96|952.66|950.26|0
1646736300000|2022-03-08 10:45:00|961.25|958.85|965.47|963.07|966.47|964.07|958.63|956.23|0
1646736600000|2022-03-08 10:50:00|965.97|963.57|965.97|963.57|970.32|967.92|964.1|961.7|0
1646736900000|2022-03-08 10:55:00|966.22|963.82|965.84|963.44|970.07|967.67|965.22|962.82|0
1646737200000|2022-03-08 11:00:00|966.09|963.69|966.96|964.56|967.21|964.81|962.98|960.58|0
1646737500000|2022-03-08 11:05:00|967.46|965.06|963.6|961.2|967.83|965.43|960.37|957.97|0
1646737800000|2022-03-08 11:10:00|963.48|961.08|965.59|963.19|967.58|965.18|962.6|960.2|0
1646738100000|2022-03-08 11:15:00|965.84|963.44|958.62|956.22|965.97|963.57|958|955.6|0
1646738400000|2022-03-08 11:20:00|958.87|956.47|964.72|962.32|965.47|963.07|958.87|956.47|0
1646738700000|2022-03-08 11:25:00|965.09|962.69|967.33|964.93|968.95|966.55|964.34|961.94|0
1646739000000|2022-03-08 11:30:00|967.46|965.06|967.58|965.18|968.45|966.05|963.97|961.57|0
1646739300000|2022-03-08 11:35:00|966.83|964.43|966.71|964.31|967.33|964.93|964.84|962.44|0
1646739600000|2022-03-08 11:40:00|966.96|964.56|965.83|963.43|967.08|964.68|961.73|959.33|0
1646739900000|2022-03-08 11:45:00|965.58|963.18|969.2|966.8|970.19|967.79|962.1|959.7|0
1646740200000|2022-03-08 11:50:00|968.57|966.17|967.45|965.05|970.31|967.91|965.71|963.31|0
1646740500000|2022-03-08 11:55:00|967.7|965.3|971.68|969.28|971.68|969.28|967.45|965.05|0
1646740800000|2022-03-08 12:00:00|971.3|968.9|976.16|973.76|976.16|973.76|969.81|967.41|0
1646741100000|2022-03-08 12:05:00|975.91|973.51|976.78|974.38|976.78|974.38|974.67|972.27|0
1646741400000|2022-03-08 12:10:00|976.91|974.51|984.51|982.11|985.12|982.72|976.91|974.51|0
1646741700000|2022-03-08 12:15:00|984.39|981.99|980.63|978.23|985.14|982.74|980.38|977.98|0
1646742000000|2022-03-08 12:20:00|980.25|977.85|978.64|976.24|980.38|977.98|977.89|975.49|0
1646742300000|2022-03-08 12:25:00|978.89|976.49|973.66|971.26|982.99|980.59|972.91|970.51|0
1646742600000|2022-03-08 12:30:00|973.91|971.51|975.15|972.75|975.65|973.25|968.8|966.4|0
1646742900000|2022-03-08 12:35:00|975.02|972.62|970.67|968.27|975.02|972.62|969.68|967.28|0
1646743200000|2022-03-08 12:40:00|970.92|968.52|960.59|958.19|972.16|969.76|960.59|958.19|0
1646743500000|2022-03-08 12:45:00|961.21|958.81|958.75|956.35|961.33|958.93|955.49|953.09|0
1646743800000|2022-03-08 12:50:00|957.63|955.23|953.03|950.63|957.63|955.23|953.03|950.63|0
1646744100000|2022-03-08 12:55:00|953.15|950.75|957.01|954.61|958|955.6|952.9|950.5|0
1646744400000|2022-03-08 13:00:00|956.88|954.48|958|955.6|958.37|955.97|950.79|948.39|0
1646744700000|2022-03-08 13:05:00|958.5|956.1|958.47|956.07|960.74|958.34|955.63|953.23|0
1646745000000|2022-03-08 13:10:00|959.09|956.69|940.18|937.78|959.22|956.82|938.82|936.42|0
1646745300000|2022-03-08 13:15:00|941.55|939.15|943.66|941.26|946.03|943.63|939.81|937.41|0
1646745600000|2022-03-08 13:20:00|944.04|941.64|940.94|938.54|945.03|942.63|939.43|937.03|0
1646745900000|2022-03-08 13:25:00|941.32|938.92|946.3|943.9|947.04|944.64|940.58|938.18|0
1646746200000|2022-03-08 13:30:00|946.41|944.01|944.06|941.66|947.04|944.64|942.07|939.67|0
1646746500000|2022-03-08 13:35:00|944.3|941.9|952.88|950.48|953.63|951.23|943.18|940.78|0
1646746800000|2022-03-08 13:40:00|952.76|950.36|951.75|949.35|957.74|955.34|951.31|948.91|0
1646747100000|2022-03-08 13:45:00|952.12|949.72|955.11|952.71|957.48|955.08|950.76|948.36|0
1646747400000|2022-03-08 13:50:00|954.86|952.46|957.72|955.32|961.21|958.81|951.5|949.1|0
1646747700000|2022-03-08 13:55:00|957.97|955.57|953.61|951.21|959.47|957.07|952.37|949.97|0
1646748000000|2022-03-08 14:00:00|953.24|950.84|953.49|951.09|956.35|953.95|949.76|947.36|0
1646748300000|2022-03-08 14:05:00|953.99|951.59|947.27|944.87|956.73|954.33|947.02|944.62|0
1646748600000|2022-03-08 14:10:00|947.52|945.12|947.64|945.24|952|949.6|946.52|944.12|0
1646748900000|2022-03-08 14:15:00|947.27|944.87|952.25|949.85|955.1|952.7|947.27|944.87|0
1646749200000|2022-03-08 14:20:00|951.75|949.35|960.7|958.3|960.7|958.3|951.75|949.35|0
1646749500000|2022-03-08 14:25:00|959.21|956.81|952.61|950.21|959.46|957.06|951.25|948.85|0
1646749800000|2022-03-08 14:30:00|951.62|949.22|945.77|943.37|959.21|956.81|944.15|941.75|0
1646750100000|2022-03-08 14:35:00|945.53|943.13|939.06|936.66|966.18|963.78|939.06|936.66|0
1646750400000|2022-03-08 14:40:00|938.31|935.91|960.45|958.05|964.8|962.4|933.59|931.19|0
1646750700000|2022-03-08 14:45:00|960.32|957.92|951.99|949.59|966.18|963.78|951.86|949.46|0
1646751000000|2022-03-08 14:50:00|952.99|950.59|941.41|939.01|958.33|955.93|939.3|936.9|0
1646751300000|2022-03-08 14:55:00|940.05|937.65|942.29|939.89|944.53|942.13|936.82|934.42|0
1646751600000|2022-03-08 15:00:00|939.17|936.77|923.31|920.91|939.8|937.4|921.46|919.06|0
1646751900000|2022-03-08 15:05:00|922.93|920.53|914.48|912.08|924.04|921.64|913.98|911.58|0
1646752200000|2022-03-08 15:10:00|914.23|911.83|921.43|919.03|923.17|920.77|913.24|910.84|0
1646752500000|2022-03-08 15:15:00|921.55|919.15|944.55|942.15|944.55|942.15|921.18|918.78|0
1646752800000|2022-03-08 15:20:00|943.56|941.16|928.89|926.49|946.79|944.39|928.89|926.49|0
1646753100000|2022-03-08 15:25:00|928.76|926.36|918.94|916.54|928.76|926.36|918.94|916.54|0
1646753400000|2022-03-08 15:30:00|918.32|915.92|911.86|909.46|927.76|925.36|909.5|907.1|0
1646753700000|2022-03-08 15:35:00|910.99|908.59|914.22|911.82|919.06|916.66|910.5|908.1|0
1646754000000|2022-03-08 15:40:00|916.21|913.81|923.66|921.26|925.65|923.25|913.97|911.57|0
1646754300000|2022-03-08 15:45:00|924.9|922.5|930.84|928.44|930.84|928.44|919.69|917.29|0
1646754600000|2022-03-08 15:50:00|928.85|926.45|942.89|940.49|943.27|940.87|920.89|918.49|0
1646754900000|2022-03-08 15:55:00|941.53|939.13|947.87|945.47|948.99|946.59|936.42|934.02|0
1646755200000|2022-03-08 16:00:00|947.25|944.85|949.45|947.05|952.44|950.04|939.79|937.39|0
1646755500000|2022-03-08 16:05:00|950.94|948.54|934.02|931.62|950.94|948.54|931.04|928.64|0
1646755800000|2022-03-08 16:10:00|934.52|932.12|937.01|934.61|940.24|937.84|931.04|928.64|0
1646756100000|2022-03-08 16:15:00|938.25|935.85|936.51|934.11|940.24|937.84|928.55|926.15|0
1646756400000|2022-03-08 16:20:00|937.5|935.1|924.82|922.42|938.25|935.85|924.82|922.42|0
1646756700000|2022-03-08 16:25:00|924.32|921.92|921.31|918.91|928.3|925.9|918.6|916.2|0
1646757000000|2022-03-08 16:30:00|921.56|919.16|915.35|912.95|922.68|920.28|906.9|904.5|0
1646757300000|2022-03-08 16:35:00|915.1|912.7|913.6|911.2|919.07|916.67|911.86|909.46|0
1646757600000|2022-03-08 16:40:00|914.6|912.2|914.1|911.7|920.81|918.41|909.13|906.73|0
1646757900000|2022-03-08 16:45:00|913.97|911.57|930.38|927.98|934.49|932.09|913.97|911.57|0
1646758200000|2022-03-08 16:50:00|930.76|928.36|936.6|934.2|937.73|935.33|928.27|925.87|0
1646758500000|2022-03-08 16:55:00|936.48|934.08|932.62|930.22|941.33|938.93|931.01|928.61|0
1646758800000|2022-03-08 17:00:00|933.25|930.85|950.63|948.23|954.4|952|932.25|929.85|0
1646759100000|2022-03-08 17:05:00|951.13|948.73|960.71|958.31|964.32|961.92|951.13|948.73|0
1646759400000|2022-03-08 17:10:00|960.59|958.19|982.38|979.98|982.38|979.98|960.59|958.19|0
1646759700000|2022-03-08 17:15:00|984|981.6|995.99|993.59|999.83|997.43|979.64|977.24|0
1646760000000|2022-03-08 17:20:00|996.48|994.08|981.96|979.56|997.75|995.35|980.85|978.45|0
1646760300000|2022-03-08 17:25:00|981.84|979.44|992.55|990.15|995.54|993.14|974.12|971.72|0
1646760600000|2022-03-08 17:30:00|993.8|991.4|1000.52|998.12|1001.27|998.87|984.83|982.43|0
1646760900000|2022-03-08 17:35:00|1000.03|997.63|1003.13|1000.73|1004.01|1001.61|992.55|990.15|0
1646761200000|2022-03-08 17:40:00|1003.76|1001.36|1004.74|1002.34|1006.98|1004.58|994.29|991.89|0
1646761500000|2022-03-08 17:45:00|1003.24|1000.84|1003.74|1001.34|1007.98|1005.58|998.51|996.11|0
1646761800000|2022-03-08 17:50:00|1004.24|1001.84|1009.72|1007.32|1009.97|1007.57|993.02|990.62|0
1646762100000|2022-03-08 17:55:00|1009.59|1007.19|1006.73|1004.33|1009.59|1007.19|1002.74|1000.34|0
1646762400000|2022-03-08 18:00:00|1006.98|1004.58|1020.19|1017.79|1020.19|1017.79|1006.98|1004.58|0
1646762700000|2022-03-08 18:05:00|1019.94|1017.54|1024.17|1021.77|1024.43|1022.03|1017.07|1014.67|0
1646763000000|2022-03-08 18:10:00|1024.67|1022.27|1018.31|1015.91|1026.17|1023.77|1017.44|1015.04|0
1646763300000|2022-03-08 18:15:00|1018.19|1015.79|1019.19|1016.79|1022.18|1019.78|1014.95|1012.55|0
1646763600000|2022-03-08 18:20:00|1019.68|1017.28|1004.73|1002.33|1019.68|1017.28|1004.23|1001.83|0
1646763900000|2022-03-08 18:25:00|1004.1|1001.7|991.52|989.12|1004.73|1002.33|990.02|987.62|0
1646764200000|2022-03-08 18:30:00|992.02|989.62|980.06|977.66|992.02|989.62|975.32|972.92|0
1646764500000|2022-03-08 18:35:00|980.18|977.78|976.57|974.17|982.92|980.52|973.58|971.18|0
1646764800000|2022-03-08 18:40:00|976.32|973.92|974.31|971.91|976.55|974.15|965.34|962.94|0
1646765100000|2022-03-08 18:45:00|974.68|972.28|965.59|963.19|975.8|973.4|962.35|959.95|0
1646765400000|2022-03-08 18:50:00|964.84|962.44|958.37|955.97|966.34|963.94|955.63|953.23|0
1646765700000|2022-03-08 18:55:00|958.62|956.22|949.95|947.55|958.62|956.22|949.41|947.01|0
1646766000000|2022-03-08 19:00:00|949.7|947.3|941.74|939.34|950.94|948.54|933.03|930.63|0
1646766300000|2022-03-08 19:05:00|939.75|937.35|949.95|947.55|954.68|952.28|939|936.6|0
1646766600000|2022-03-08 19:10:00|950.2|947.8|945.96|943.56|950.56|948.16|937.51|935.11|0
1646766900000|2022-03-08 19:15:00|946.96|944.56|945.96|943.56|951.69|949.29|940.61|938.21|0
1646767200000|2022-03-08 19:20:00|946.46|944.06|951.81|949.41|954.18|951.78|936.01|933.61|0
1646767500000|2022-03-08 19:25:00|951.69|949.29|962.89|960.49|964.38|961.98|948.45|946.05|0
1646767800000|2022-03-08 19:30:00|961.89|959.49|952.68|950.28|966.62|964.22|951.19|948.79|0
1646768100000|2022-03-08 19:35:00|954.29|951.89|966.08|963.68|968.82|966.42|953.92|951.52|0
1646768400000|2022-03-08 19:40:00|965.45|963.05|967.82|965.42|968.32|965.92|957.98|955.58|0
1646768700000|2022-03-08 19:45:00|971.56|969.16|980.78|978.38|980.78|978.38|970.31|967.91|0
1646769000000|2022-03-08 19:50:00|980.4|978|969.57|967.17|981.52|979.12|969.07|966.67|0
1646769300000|2022-03-08 19:55:00|970.31|967.91|970.68|968.28|976.54|974.14|963.09|960.69|0
1646769600000|2022-03-08 20:00:00|969.32|966.92|987.75|985.35|989|986.6|967.32|964.92|0
1646769900000|2022-03-08 20:05:00|985.51|983.11|981.14|978.74|986.75|984.35|978.9|976.5|0
1646770200000|2022-03-08 20:10:00|982.52|980.12|975.66|973.26|984.01|981.61|966.82|964.42|0
1646770500000|2022-03-08 20:15:00|976.29|973.89|970.43|968.03|978.15|975.75|968.07|965.67|0
1646770800000|2022-03-08 20:20:00|970.56|968.16|965.83|963.43|970.81|968.41|960.35|957.95|0
1646771100000|2022-03-08 20:25:00|966.57|964.17|944.26|941.86|966.57|964.17|944.26|941.86|0
1646771400000|2022-03-08 20:30:00|945.38|942.98|932.44|930.04|946.13|943.73|929.32|926.92|0
1646771700000|2022-03-08 20:35:00|932.19|929.79|942.89|940.49|942.89|940.49|929.2|926.8|0
1646772000000|2022-03-08 20:40:00|944.88|942.48|931.94|929.54|947.87|945.47|931.94|929.54|0
1646772300000|2022-03-08 20:45:00|930.44|928.04|928.07|925.67|937.16|934.76|925.84|923.44|0
1646772600000|2022-03-08 20:50:00|927.95|925.55|931.87|929.47|945.63|943.23|927.71|925.31|0
1646772900000|2022-03-08 20:55:00|930.87|928.47|922.9|920.5|931.37|928.97|917.18|914.78|0
1646773200000|2022-03-08 21:00:00|920.01|917.93|910.67|908.59|920.01|917.93|907.56|905.48|0
1646773500000|2022-03-08 21:05:00|910.55|908.47|907.81|905.73|911.54|909.46|906.07|903.99|0
1646773800000|2022-03-08 21:10:00|908.18|906.1|910.3|908.22|913.53|911.45|908.18|906.1|0
1646774100000|2022-03-08 21:15:00|909.81|907.21|905.33|902.73|909.81|907.21|905.08|902.48|0
1646774400000|2022-03-08 21:20:00|904.95|902.35|904.21|901.61|905.58|902.98|903.34|900.74|0
1646774700000|2022-03-08 21:25:00|904.34|901.74|905.45|902.85|905.45|902.85|902.59|899.99|0
1646775000000|2022-03-08 21:30:00|905.58|902.98|903.09|900.49|905.83|903.23|902.59|899.99|0
1646775300000|2022-03-08 21:35:00|902.84|900.24|902.09|899.49|904.33|901.73|902.09|899.49|0
1646775600000|2022-03-08 21:40:00|902.34|899.74|901.1|898.5|902.84|900.24|900.35|897.75|0
1646775900000|2022-03-08 21:45:00|901.35|898.75|904.95|902.35|904.95|902.35|900.47|897.87|0
1646776200000|2022-03-08 21:50:00|904.33|901.73|905.08|902.48|907.81|905.21|904.2|901.6|0
1646776500000|2022-03-08 21:55:00|905.2|902.6|904.2|901.6|906.32|903.72|902.84|900.24|0
1646776800000|2022-03-08 22:00:00|904.96|902.36|904.55|901.95|904.96|902.36|903.79|901.19|0
1646777100000|2022-03-08 22:05:00|904.34|901.74|902.85|900.25|904.41|901.81|902.85|900.25|0
1646777400000|2022-03-08 22:10:00|902.88|900.28|904.04|901.44|905.02|902.42|902.88|900.28|0
1646777700000|2022-03-08 22:15:00|904.15|901.55|904.26|901.66|904.37|901.77|903.54|900.94|0
1646778000000|2022-03-08 22:20:00|904.41|901.81|903.54|900.94|905.02|902.42|903.54|900.94|0
1646778300000|2022-03-08 22:25:00|903.28|900.68|903.03|900.43|904.37|901.77|902.92|900.32|0
1646778600000|2022-03-08 22:30:00|903.18|900.58|902.88|900.28|903.21|900.61|902.66|900.06|0
1646778900000|2022-03-08 22:35:00|902.34|899.74|902.3|899.7|902.34|899.74|902.15|899.55|0
1646779200000|2022-03-08 22:40:00|902.19|899.59|902.19|899.59|902.19|899.59|901.97|899.37|0
1646779500000|2022-03-08 22:45:00|902.15|899.55|903.2|900.6|903.27|900.67|902.15|899.55|0
1646779800000|2022-03-08 22:50:00|902.45|899.85|902.83|900.23|903.06|900.46|902.37|899.77|0
1646780100000|2022-03-08 22:55:00|902.79|900.19|903.64|901.04|903.67|901.07|902.71|900.11|0
1646780400000|2022-03-08 23:00:00|904.68|902.08|910.9|908.3|911.65|909.05|904.68|902.08|0
1646780700000|2022-03-08 23:05:00|911.03|908.43|910.04|907.44|911.53|908.93|909.41|906.81|0
1646781000000|2022-03-08 23:10:00|909.79|907.19|912.03|909.43|912.4|909.8|907.8|905.2|0
1646781300000|2022-03-08 23:15:00|911.78|909.18|910.4|907.8|911.78|909.18|908.91|906.31|0
1646781600000|2022-03-08 23:20:00|910.04|907.44|910.53|907.93|911.53|908.93|908.41|905.81|0
1646781900000|2022-03-08 23:25:00|910.4|907.8|913.27|910.67|913.52|910.92|909.9|907.3|0
1646782200000|2022-03-08 23:30:00|914.76|912.16|918|915.4|919.24|916.64|914.76|912.16|0
1646782500000|2022-03-08 23:35:00|918.25|915.65|918.11|915.51|919.24|916.64|917.62|915.02|0
1646782800000|2022-03-08 23:40:00|918.24|915.64|918.86|916.26|919.49|916.89|917.25|914.65|0
1646783100000|2022-03-08 23:45:00|918.99|916.39|917.99|915.39|921.48|918.88|917.5|914.9|0
1646783400000|2022-03-08 23:50:00|917.86|915.26|919.98|917.38|921.23|918.63|916|913.4|0
1646783700000|2022-03-08 23:55:00|920.23|917.63|920.98|918.38|922.47|919.87|917.74|915.14|0
1646784000000|2022-03-09 00:00:00|921.48|918.88|923.59|920.99|924.58|921.98|921.1|918.5|0
1646784300000|2022-03-09 00:05:00|923.47|920.87|923.96|921.36|925.21|922.61|922.72|920.12|0
1646784600000|2022-03-09 00:10:00|923.72|921.12|922.47|919.87|924.08|921.48|921.97|919.37|0
1646784900000|2022-03-09 00:15:00|922.34|919.74|922.22|919.62|927.2|924.6|921.97|919.37|0
1646785200000|2022-03-09 00:20:00|922.47|919.87|925.21|922.61|926.45|923.85|921.97|919.37|0
1646785500000|2022-03-09 00:25:00|924.96|922.36|927.2|924.6|928.69|926.09|924.96|922.36|0
1646785800000|2022-03-09 00:30:00|927.32|924.72|922.22|919.62|927.32|924.72|921.59|918.99|0
1646786100000|2022-03-09 00:35:00|922.09|919.49|923.08|920.48|925.07|922.47|921.97|919.37|0
1646786400000|2022-03-09 00:40:00|923.21|920.61|925.7|923.1|925.7|923.1|922.71|920.11|0
1646786700000|2022-03-09 00:45:00|925.82|923.22|926.82|924.22|926.82|924.22|924.08|921.48|0
1646787000000|2022-03-09 00:50:00|926.7|924.1|927.44|924.84|928.56|925.96|925.7|923.1|0
1646787300000|2022-03-09 00:55:00|927.94|925.34|928.94|926.34|929.43|926.83|926.69|924.09|0
1646787600000|2022-03-09 01:00:00|930.43|927.83|927.06|924.46|932.92|930.32|926.94|924.34|0
1646787900000|2022-03-09 01:05:00|927.19|924.59|930.68|928.08|932.42|929.82|925.95|923.35|0
1646788200000|2022-03-09 01:10:00|930.8|928.2|929.68|927.08|933.17|930.57|929.68|927.08|0
1646788500000|2022-03-09 01:15:00|929.18|926.58|926.56|923.96|929.3|926.7|925.69|923.09|0
1646788800000|2022-03-09 01:20:00|926.69|924.09|923.57|920.97|927.69|925.09|922.71|920.11|0
1646789100000|2022-03-09 01:25:00|923.32|920.72|925.31|922.71|925.56|922.96|922.58|919.98|0
1646789400000|2022-03-09 01:30:00|924.95|922.35|940.39|937.79|943|940.4|924.32|921.72|0
1646789700000|2022-03-09 01:35:00|940.14|937.54|941.35|938.75|943.13|940.53|939.14|936.54|0
1646790000000|2022-03-09 01:40:00|941.47|938.87|943.21|940.61|944.83|942.23|938.61|936.01|0
1646790300000|2022-03-09 01:45:00|942.84|940.24|943.21|940.61|945.33|942.73|942.59|939.99|0
1646790600000|2022-03-09 01:50:00|943.09|940.49|936.36|933.76|944.34|941.74|934.87|932.27|0
1646790900000|2022-03-09 01:55:00|936.11|933.51|935.61|933.01|938.6|936|935.23|932.63|0
1646791200000|2022-03-09 02:00:00|935.36|932.76|937.11|934.51|942.21|939.61|935.36|932.76|0
1646791500000|2022-03-09 02:05:00|936.98|934.38|937.85|935.25|938.6|936|935.36|932.76|0
1646791800000|2022-03-09 02:10:00|938.1|935.5|939.22|936.62|939.97|937.37|937.85|935.25|0
1646792100000|2022-03-09 02:15:00|939.1|936.5|937.85|935.25|939.1|936.5|935.36|932.76|0
1646792400000|2022-03-09 02:20:00|937.97|935.37|936.13|933.53|939.85|937.25|935.88|933.28|0
1646792700000|2022-03-09 02:25:00|936.25|933.65|940.36|937.76|940.36|937.76|935.88|933.28|0
1646793000000|2022-03-09 02:30:00|939.98|937.38|936.63|934.03|940.11|937.51|934.75|932.15|0
1646793300000|2022-03-09 02:35:00|937.24|934.64|929.65|927.05|938.12|935.52|929.65|927.05|0
1646793600000|2022-03-09 02:40:00|929.77|927.17|929.4|926.8|932.51|929.91|928.4|925.8|0
1646793900000|2022-03-09 02:45:00|929.15|926.55|928.52|925.92|931.64|929.04|928.4|925.8|0
1646794200000|2022-03-09 02:50:00|928.4|925.8|924.17|921.57|928.77|926.17|922.92|920.32|0
1646794500000|2022-03-09 02:55:00|924.42|921.82|927.03|924.43|927.65|925.05|924.04|921.44|0
1646794800000|2022-03-09 03:00:00|927.16|924.56|924.54|921.94|928.15|925.55|924.17|921.57|0
1646795100000|2022-03-09 03:05:00|924.67|922.07|924.17|921.57|925.41|922.81|923.17|920.57|0
1646795400000|2022-03-09 03:10:00|923.92|921.32|922.54|919.94|925.28|922.68|921.92|919.32|0
1646795700000|2022-03-09 03:15:00|922.42|919.82|918.69|916.09|923.04|920.44|916.57|913.97|0
1646796000000|2022-03-09 03:20:00|918.81|916.21|924.28|921.68|925.16|922.56|918.69|916.09|0
1646796300000|2022-03-09 03:25:00|923.67|921.07|922.54|919.94|924.78|922.18|922.54|919.94|0
1646796600000|2022-03-09 03:30:00|922.17|919.57|926.27|923.67|927.02|924.42|922.17|919.57|0
1646796900000|2022-03-09 03:35:00|926.4|923.8|926.27|923.67|928.02|925.42|925.16|922.56|0
1646797200000|2022-03-09 03:40:00|926.15|923.55|926.15|923.55|926.52|923.92|924.53|921.93|0
1646797500000|2022-03-09 03:45:00|926.65|924.05|926.4|923.8|927.77|925.17|925.9|923.3|0
1646797800000|2022-03-09 03:50:00|926.15|923.55|926.27|923.67|926.65|924.05|925.65|923.05|0
1646798100000|2022-03-09 03:55:00|926.15|923.55|920.67|918.07|926.15|923.55|918.93|916.33|0
1646798400000|2022-03-09 04:00:00|920.92|918.32|930.38|927.78|931.5|928.9|920.92|918.32|0
1646798700000|2022-03-09 04:05:00|930.75|928.15|931.88|929.28|933.62|931.02|930.38|927.78|0
1646799000000|2022-03-09 04:10:00|932.13|929.53|934.62|932.02|934.62|932.02|929.26|926.66|0
1646799300000|2022-03-09 04:15:00|934.74|932.14|935.23|932.63|935.23|932.63|932.87|930.27|0
1646799600000|2022-03-09 04:20:00|935.73|933.13|936.48|933.88|937.97|935.37|935.11|932.51|0
1646799900000|2022-03-09 04:25:00|936.61|934.01|944.89|942.29|945.01|942.41|934.18|931.58|0
1646800200000|2022-03-09 04:30:00|945.01|942.41|943.65|941.05|946.14|943.54|942.9|940.3|0
1646800500000|2022-03-09 04:35:00|944.02|941.42|946.64|944.04|946.88|944.28|943.15|940.55|0
1646800800000|2022-03-09 04:40:00|946.88|944.28|943.89|941.29|946.88|944.28|942.77|940.17|0
1646801100000|2022-03-09 04:45:00|944.14|941.54|946.01|943.41|946.25|943.65|942.27|939.67|0
1646801400000|2022-03-09 04:50:00|945.39|942.79|944.76|942.16|946.63|944.03|943.89|941.29|0
1646801700000|2022-03-09 04:55:00|944.89|942.29|943.14|940.54|946.38|943.78|942.9|940.3|0
1646802000000|2022-03-09 05:00:00|943.26|940.66|939.03|936.43|943.26|940.66|938.28|935.68|0
1646802300000|2022-03-09 05:05:00|939.53|936.93|938.41|935.81|939.78|937.18|938.41|935.81|0
1646802600000|2022-03-09 05:10:00|938.66|936.06|937.78|935.18|940.52|937.92|937.28|934.68|0
1646802900000|2022-03-09 05:15:00|937.91|935.31|935.67|933.07|938.28|935.68|933.18|930.58|0
1646803200000|2022-03-09 05:20:00|935.54|932.94|937.03|934.43|938.16|935.56|935.17|932.57|0
1646803500000|2022-03-09 05:25:00|937.16|934.56|942.89|940.29|944.75|942.15|936.04|933.44|0
1646803800000|2022-03-09 05:30:00|942.76|940.16|935.79|933.19|943.26|940.66|935.79|933.19|0
1646804100000|2022-03-09 05:35:00|935.29|932.69|927.2|924.6|936.53|933.93|927.07|924.47|0
1646804400000|2022-03-09 05:40:00|926.95|924.35|929.56|926.96|931.05|928.45|926.95|924.35|0
1646804700000|2022-03-09 05:45:00|930.19|927.59|924.83|922.23|930.8|928.2|924.08|921.48|0
1646805000000|2022-03-09 05:50:00|925.08|922.48|925.82|923.22|926.82|924.22|922.22|919.62|0
1646805300000|2022-03-09 05:55:00|925.95|923.35|929.19|926.59|929.56|926.96|925.32|922.72|0
1646805600000|2022-03-09 06:00:00|929.56|926.96|929.8|927.2|933.67|931.07|929.19|926.59|0
1646805900000|2022-03-09 06:05:00|930.05|927.45|937.4|934.8|938.02|935.42|929.31|926.71|0
1646806200000|2022-03-09 06:10:00|937.03|934.43|936.03|933.43|940.14|937.54|936.03|933.43|0
1646806500000|2022-03-09 06:15:00|936.78|934.18|939.15|936.55|941.01|938.41|936.78|934.18|0
1646806800000|2022-03-09 06:20:00|939.51|936.91|936.41|933.81|941.89|939.29|936.28|933.68|0
1646807100000|2022-03-09 06:25:00|936.28|933.68|938.9|936.3|939.01|936.41|934.03|931.43|0
1646807400000|2022-03-09 06:30:00|939.01|936.41|943.5|940.9|943.63|941.03|935.78|933.18|0
1646807700000|2022-03-09 06:35:00|943.38|940.78|936.02|933.42|946.49|943.89|936.02|933.42|0
1646808000000|2022-03-09 06:40:00|936.27|933.67|934.53|931.93|936.52|933.92|932.42|929.82|0
1646808300000|2022-03-09 06:45:00|934.41|931.81|932.29|929.69|936.65|934.05|931.54|928.94|0
1646808600000|2022-03-09 06:50:00|932.04|929.44|940.14|937.54|942.75|940.15|932.04|929.44|0
1646808900000|2022-03-09 06:55:00|939.26|936.66|940.5|937.9|943|940.4|939.26|936.66|0
1646809200000|2022-03-09 07:00:00|941.63|939.03|938.76|936.16|942.25|939.65|932.78|930.18|0
1646809500000|2022-03-09 07:05:00|939.26|936.66|944.24|941.64|945.73|943.13|939.26|936.66|0
1646809800000|2022-03-09 07:10:00|944.49|941.89|944.24|941.64|946.36|943.76|942.74|940.14|0
1646810100000|2022-03-09 07:15:00|943.99|941.39|948.85|946.25|949.22|946.62|943.99|941.39|0
1646810400000|2022-03-09 07:20:00|949.1|946.5|950.85|948.25|951.21|948.61|947.98|945.38|0
1646810700000|2022-03-09 07:25:00|950.22|947.62|964.8|962.2|965.55|962.95|950.1|947.5|0
1646811000000|2022-03-09 07:30:00|963.8|961.2|961.57|958.97|967.19|964.59|958.58|955.98|0
1646811300000|2022-03-09 07:35:00|961.69|959.09|963.56|960.96|963.56|960.96|959.19|956.59|0
1646811600000|2022-03-09 07:40:00|963.68|961.08|960.07|957.47|965.8|963.2|958.94|956.34|0
1646811900000|2022-03-09 07:45:00|961.93|959.33|962.31|959.71|962.31|959.71|956.83|954.23|0
1646812200000|2022-03-09 07:50:00|961.93|959.33|965.42|962.82|967.67|965.07|961.56|958.96|0
1646812500000|2022-03-09 07:55:00|965.55|962.95|966.8|964.2|967.66|965.06|962.06|959.46|0
1646812800000|2022-03-09 08:00:00|966.67|964.07|953.84|951.24|966.67|964.07|953.84|951.24|0
1646813100000|2022-03-09 08:05:00|953.2|951.12|963.57|961.49|964.82|962.74|948.96|946.88|0
1646813400000|2022-03-09 08:10:00|964.07|961.99|967.68|965.6|970.05|967.97|962.94|960.86|0
1646813700000|2022-03-09 08:15:00|967.43|965.35|961.32|959.24|967.43|965.35|956.21|954.13|0
1646814000000|2022-03-09 08:20:00|961.57|959.49|959.7|957.62|966.18|964.1|958.33|956.25|0
1646814300000|2022-03-09 08:25:00|959.33|957.25|954.1|952.02|962.44|960.36|953.97|951.89|0
1646814600000|2022-03-09 08:30:00|954.72|952.64|961.69|959.61|965.18|963.1|953.97|951.89|0
1646814900000|2022-03-09 08:35:00|960.94|958.86|961.07|958.99|962.69|960.61|956.34|954.26|0
1646815200000|2022-03-09 08:40:00|960.57|958.49|967.17|965.09|967.92|965.84|960.57|958.49|0
1646815500000|2022-03-09 08:45:00|966.67|964.59|966.18|964.1|968.05|965.97|963.93|961.85|0
1646815800000|2022-03-09 08:50:00|966.55|964.47|969.79|967.71|971.04|968.96|965.56|963.48|0
1646816100000|2022-03-09 08:55:00|969.41|967.33|970.16|968.08|971.29|969.21|968.17|966.09|0
1646816400000|2022-03-09 09:00:00|970.54|968.46|973.4|971.32|976.52|974.44|970.54|968.46|0
1646816700000|2022-03-09 09:05:00|973.28|971.2|973.11|971.03|976.53|974.45|971.63|969.55|0
1646817000000|2022-03-09 09:10:00|973.49|971.41|969.64|967.56|976.22|974.14|968.4|966.32|0
1646817300000|2022-03-09 09:15:00|969.77|967.69|976.96|974.88|977.45|975.37|969.39|967.31|0
1646817600000|2022-03-09 09:20:00|976.46|974.38|981.67|979.59|982.16|980.08|976.46|974.38|0
1646817900000|2022-03-09 09:25:00|981.54|979.46|982.03|979.95|984.4|982.32|980.68|978.6|0
1646818200000|2022-03-09 09:30:00|982.66|980.58|987.22|985.14|987.22|985.14|980.79|978.71|0
1646818500000|2022-03-09 09:35:00|986.72|984.64|989.31|987.23|989.31|987.23|985.23|983.15|0
1646818800000|2022-03-09 09:40:00|989.56|987.48|992.04|989.96|993.9|991.82|988.7|986.62|0
1646819100000|2022-03-09 09:45:00|991.79|989.71|986.34|984.26|992.78|990.7|984.24|982.16|0
1646819400000|2022-03-09 09:50:00|985.97|983.89|989.93|987.85|994.64|992.56|985.23|983.15|0
1646819700000|2022-03-09 09:55:00|990.18|988.1|994.64|992.56|994.64|992.56|988.81|986.73|0
1646820000000|2022-03-09 10:00:00|993.89|991.81|994.14|992.06|994.51|992.43|986.95|984.87|0
1646820300000|2022-03-09 10:05:00|993.64|991.56|993.89|991.81|997.36|995.28|992.16|990.08|0
1646820600000|2022-03-09 10:10:00|994.39|992.31|994.25|992.17|996.49|994.41|991.28|989.2|0
1646820900000|2022-03-09 10:15:00|994.38|992.3|995.99|993.91|996.12|994.04|990.66|988.58|0
1646821200000|2022-03-09 10:20:00|995.62|993.54|988.3|986.22|995.62|993.54|987.69|985.61|0
1646821500000|2022-03-09 10:25:00|988.05|985.97|993.63|991.55|994.13|992.05|988.05|985.97|0
1646821800000|2022-03-09 10:30:00|994.87|992.79|994.62|992.54|997.22|995.14|991.52|989.44|0
1646822100000|2022-03-09 10:35:00|994.37|992.29|994.12|992.04|998.71|996.63|994|991.92|0
1646822400000|2022-03-09 10:40:00|994.62|992.54|997.1|995.02|998.34|996.26|993.99|991.91|0
1646822700000|2022-03-09 10:45:00|996.97|994.89|994.73|992.65|998.21|996.13|993|990.92|0
1646823000000|2022-03-09 10:50:00|995.23|993.15|988.91|986.83|996.85|994.77|987.3|985.22|0
1646823300000|2022-03-09 10:55:00|989.03|986.95|985.48|983.4|989.03|986.95|981.14|979.06|0
1646823600000|2022-03-09 11:00:00|985.84|983.76|988.45|986.37|988.81|986.73|982.62|980.54|0
1646823900000|2022-03-09 11:05:00|988.94|986.86|991.42|989.34|991.91|989.83|988.32|986.24|0
1646824200000|2022-03-09 11:10:00|991.54|989.46|986.58|984.5|991.67|989.59|986.08|984|0
1646824500000|2022-03-09 11:15:00|987.08|985|991.91|989.83|993.02|990.94|985.72|983.64|0
1646824800000|2022-03-09 11:20:00|991.53|989.45|996.86|994.78|997.61|995.53|987.57|985.49|0
1646825100000|2022-03-09 11:25:00|997.23|995.15|990.42|988.34|999.09|997.01|990.17|988.09|0
1646825400000|2022-03-09 11:30:00|990.67|988.59|990.91|988.83|993.14|991.06|987.69|985.61|0
1646825700000|2022-03-09 11:35:00|990.17|988.09|986.7|984.62|992.4|990.32|986.45|984.37|0
1646826000000|2022-03-09 11:40:00|986.57|984.49|981.49|979.41|986.82|984.74|980.5|978.42|0
1646826300000|2022-03-09 11:45:00|981|978.92|984.58|982.5|984.96|982.88|979.02|976.94|0
1646826600000|2022-03-09 11:50:00|984.46|982.38|987.68|985.6|989.17|987.09|984.46|982.38|0
1646826900000|2022-03-09 11:55:00|987.19|985.11|983.83|981.75|987.43|985.35|983.83|981.75|0
1646827200000|2022-03-09 12:00:00|983.72|981.64|984.82|982.74|985.2|983.12|979.75|977.67|0
1646827500000|2022-03-09 12:05:00|984.95|982.87|986.06|983.98|988.04|985.96|980.74|978.66|0
1646827800000|2022-03-09 12:10:00|985.69|983.61|986.43|984.35|986.55|984.47|982.84|980.76|0
1646828100000|2022-03-09 12:15:00|986.93|984.85|990.89|988.81|991.39|989.31|985.07|982.99|0
1646828400000|2022-03-09 12:20:00|990.76|988.68|989.77|987.69|992.63|990.55|989.03|986.95|0
1646828700000|2022-03-09 12:25:00|989.27|987.19|989.15|987.07|991.38|989.3|988.03|985.95|0
1646829000000|2022-03-09 12:30:00|989.9|987.82|991|988.92|992|989.92|985.93|983.85|0
1646829300000|2022-03-09 12:35:00|990.76|988.68|987.41|985.33|992.62|990.54|985.18|983.1|0
1646829600000|2022-03-09 12:40:00|987.66|985.58|991.87|989.79|992.62|990.54|987.66|985.58|0
1646829900000|2022-03-09 12:45:00|991.99|989.91|991.25|989.17|995.34|993.26|988.65|986.57|0
1646830200000|2022-03-09 12:50:00|991.62|989.54|994.35|992.27|994.84|992.76|990.63|988.55|0
1646830500000|2022-03-09 12:55:00|994.22|992.14|996.33|994.25|997.32|995.24|992.36|990.28|0
1646830800000|2022-03-09 13:00:00|996.82|994.74|996.82|994.74|1002.03|999.95|996.57|994.49|0
1646831100000|2022-03-09 13:05:00|996.57|994.49|999.24|997.16|999.24|997.16|994.25|992.17|0
1646831400000|2022-03-09 13:10:00|998.99|996.91|994.03|991.95|1000.23|998.15|993.53|991.45|0
1646831700000|2022-03-09 13:15:00|994.28|992.2|997.12|995.04|997.25|995.17|994.03|991.95|0
1646832000000|2022-03-09 13:20:00|996.63|994.55|995.14|993.06|997|994.92|991.55|989.47|0
1646832300000|2022-03-09 13:25:00|995.27|993.19|999.6|997.52|1000.97|998.89|994.14|992.06|0
1646832600000|2022-03-09 13:30:00|999.73|997.65|1005.18|1003.1|1007.17|1005.09|998.73|996.65|0
1646832900000|2022-03-09 13:35:00|1004.93|1002.85|999.97|997.89|1006.67|1004.59|999.72|997.64|0
1646833200000|2022-03-09 13:40:00|1000.22|998.14|996.25|994.17|1000.47|998.39|995.26|993.18|0
1646833500000|2022-03-09 13:45:00|996.12|994.04|999.28|997.2|1000.03|997.95|995.07|992.99|0
1646833800000|2022-03-09 13:50:00|999.04|996.96|994.32|992.24|1000.28|998.2|993.58|991.5|0
1646834100000|2022-03-09 13:55:00|994.2|992.12|990.85|988.77|994.94|992.86|989.86|987.78|0
1646834400000|2022-03-09 14:00:00|990.6|988.52|994.07|991.99|994.07|991.99|987.63|985.55|0
1646834700000|2022-03-09 14:05:00|994.32|992.24|1011.43|1009.35|1011.43|1009.35|992.09|990.01|0
1646835000000|2022-03-09 14:10:00|1012.92|1010.84|1001.51|999.43|1016.64|1014.56|998.53|996.45|0
1646835300000|2022-03-09 14:15:00|1001.38|999.3|999.39|997.31|1005.97|1003.89|998.4|996.32|0
1646835600000|2022-03-09 14:20:00|1000.02|997.94|1002.74|1000.66|1002.74|1000.66|996.54|994.46|0
1646835900000|2022-03-09 14:25:00|1003.24|1001.16|1007.2|1005.12|1007.21|1005.13|1002.25|1000.17|0
1646836200000|2022-03-09 14:30:00|1007.08|1005|1002.49|1000.41|1007.95|1005.87|998.03|995.95|0
1646836500000|2022-03-09 14:35:00|1002.99|1000.91|1003.73|1001.65|1005.96|1003.88|994.18|992.1|0
1646836800000|2022-03-09 14:40:00|1004.22|1002.14|999.26|997.18|1012.03|1009.95|998.77|996.69|0
1646837100000|2022-03-09 14:45:00|1001.49|999.41|1002.12|1000.04|1007.2|1005.12|997.89|995.81|0
1646837400000|2022-03-09 14:50:00|1002.62|1000.54|989.24|987.16|1003.86|1001.78|984.53|982.45|0
1646837700000|2022-03-09 14:55:00|988.49|986.41|996.42|994.34|998.4|996.32|987.25|985.17|0
1646838000000|2022-03-09 15:00:00|998.15|996.07|1011.29|1009.21|1015.75|1013.67|995.18|993.1|0
1646838300000|2022-03-09 15:05:00|1010.79|1008.71|1011.16|1009.08|1013.89|1011.81|1007.82|1005.74|0
1646838600000|2022-03-09 15:10:00|1010.79|1008.71|1012.96|1010.88|1013.21|1011.13|1009.3|1007.22|0
1646838900000|2022-03-09 15:15:00|1015.2|1013.12|1010.23|1008.15|1018.67|1016.59|1004.03|1001.95|0
1646839200000|2022-03-09 15:20:00|1009.74|1007.66|1015.73|1013.65|1015.98|1013.9|1008.42|1006.34|0
1646839500000|2022-03-09 15:25:00|1015.24|1013.16|1013.25|1011.17|1016.1|1014.02|1005.81|1003.73|0
1646839800000|2022-03-09 15:30:00|1014.74|1012.66|1012.23|1010.15|1014.74|1012.66|1006.56|1004.48|0
1646840100000|2022-03-09 15:35:00|1012.97|1010.89|1016.2|1014.12|1019.17|1017.09|1010.74|1008.66|0
1646840400000|2022-03-09 15:40:00|1015.95|1013.87|1011.93|1009.85|1018.18|1016.1|1011.69|1009.61|0
1646840700000|2022-03-09 15:45:00|1012.43|1010.35|1015.77|1013.69|1016.65|1014.57|1010.94|1008.86|0
1646841000000|2022-03-09 15:50:00|1016.15|1014.07|1014.66|1012.58|1018.88|1016.8|1009.95|1007.87|0
1646841300000|2022-03-09 15:55:00|1014.41|1012.33|1021.23|1019.15|1024.34|1022.26|1013.92|1011.84|0
1646841600000|2022-03-09 16:00:00|1022.6|1020.52|1011.96|1009.88|1022.6|1020.52|1011.43|1009.35|0
1646841900000|2022-03-09 16:05:00|1012.2|1010.12|1013.94|1011.86|1019.52|1017.44|1011.71|1009.63|0
1646842200000|2022-03-09 16:10:00|1014.3|1012.22|1007.49|1005.41|1014.68|1012.6|1006.99|1004.91|0
1646842500000|2022-03-09 16:15:00|1007.36|1005.28|1013.06|1010.98|1013.19|1011.11|1002.53|1000.45|0
1646842800000|2022-03-09 16:20:00|1012.94|1010.86|1014.18|1012.1|1016.91|1014.83|1012.2|1010.12|0
1646843100000|2022-03-09 16:25:00|1013.44|1011.36|1008.84|1006.76|1014.68|1012.6|1008.47|1006.39|0
1646843400000|2022-03-09 16:30:00|1009.71|1007.63|1022.12|1020.04|1022.12|1020.04|1009.46|1007.38|0
1646843700000|2022-03-09 16:35:00|1021.37|1019.29|1019.88|1017.8|1025.09|1023.01|1016.03|1013.95|0
1646844000000|2022-03-09 16:40:00|1019.26|1017.18|1023.6|1021.52|1024.84|1022.76|1018.64|1016.56|0
1646844300000|2022-03-09 16:45:00|1023.97|1021.89|1025.59|1023.51|1025.84|1023.76|1021.62|1019.54|0
1646844600000|2022-03-09 16:50:00|1024.71|1022.63|1024.59|1022.51|1025.58|1023.5|1020.37|1018.29|0
1646844900000|2022-03-09 16:55:00|1024.84|1022.76|1028.81|1026.73|1029.8|1027.72|1024.09|1022.01|0
1646845200000|2022-03-09 17:00:00|1029.8|1027.72|1028.81|1026.73|1032.65|1030.57|1027.32|1025.24|0
1646845500000|2022-03-09 17:05:00|1029.3|1027.22|1028.06|1025.98|1029.8|1027.72|1026.32|1024.24|0
1646845800000|2022-03-09 17:10:00|1028.31|1026.23|1030.29|1028.21|1030.54|1028.46|1024.59|1022.51|0
1646846100000|2022-03-09 17:15:00|1030.41|1028.33|1028.8|1026.72|1031.53|1029.45|1028.06|1025.98|0
1646846400000|2022-03-09 17:20:00|1029.05|1026.97|1027.31|1025.23|1034.76|1032.68|1025.33|1023.25|0
1646846700000|2022-03-09 17:25:00|1027.81|1025.73|1031.03|1028.95|1032.52|1030.44|1023.84|1021.76|0
1646847000000|2022-03-09 17:30:00|1030.79|1028.71|1034.79|1032.71|1034.79|1032.71|1030.79|1028.71|0
1646847300000|2022-03-09 17:35:00|1035.28|1033.2|1040.25|1038.17|1040.99|1038.91|1034.79|1032.71|0
1646847600000|2022-03-09 17:40:00|1040.74|1038.66|1036.02|1033.94|1040.99|1038.91|1034.41|1032.33|0
1646847900000|2022-03-09 17:45:00|1036.27|1034.19|1040|1037.92|1040.49|1038.41|1033.04|1030.96|0
1646848200000|2022-03-09 17:50:00|1039.75|1037.67|1037.25|1034.69|1039.99|1037.67|1037.25|1034.69|0
1646848500000|2022-03-09 17:55:00|1037.75|1035.19|1039.27|1036.71|1039.99|1037.43|1035.63|1033.07|0
1646848800000|2022-03-09 18:00:00|1038.77|1036.21|1029.58|1027.02|1039.02|1036.46|1029.33|1026.77|0
1646849100000|2022-03-09 18:05:00|1029.08|1026.52|1030.57|1028.01|1032.93|1030.37|1028.09|1025.53|0
1646849400000|2022-03-09 18:10:00|1030.07|1027.51|1036.03|1033.47|1036.53|1033.97|1029.83|1027.27|0
1646849700000|2022-03-09 18:15:00|1036.28|1033.72|1034.04|1031.48|1038.51|1035.95|1034.04|1031.48|0
1646850000000|2022-03-09 18:20:00|1034.41|1031.85|1037.39|1034.83|1037.39|1034.83|1033.79|1031.23|0
1646850300000|2022-03-09 18:25:00|1037.77|1035.21|1038.26|1035.7|1039.26|1036.7|1035.15|1032.59|0
1646850600000|2022-03-09 18:30:00|1039.01|1036.45|1031.06|1028.5|1039.01|1036.45|1030.56|1028|0
1646850900000|2022-03-09 18:35:00|1031.55|1028.99|1031.06|1028.5|1034.53|1031.97|1029.69|1027.13|0
1646851200000|2022-03-09 18:40:00|1031.3|1028.74|1025.34|1022.78|1033.29|1030.73|1025.34|1022.78|0
1646851500000|2022-03-09 18:45:00|1026.09|1023.53|1021.12|1018.56|1026.83|1024.27|1018.89|1016.33|0
1646851800000|2022-03-09 18:50:00|1021.37|1018.81|1024.35|1021.79|1028.32|1025.76|1019.14|1016.58|0
1646852100000|2022-03-09 18:55:00|1024.6|1022.04|1022.86|1020.3|1025.09|1022.53|1021.37|1018.81|0
1646852400000|2022-03-09 19:00:00|1022.36|1019.8|1032.78|1030.22|1032.78|1030.22|1022.11|1019.55|0
1646852700000|2022-03-09 19:05:00|1032.04|1029.48|1027.82|1025.26|1033.28|1030.72|1027.07|1024.51|0
1646853000000|2022-03-09 19:10:00|1028.31|1025.75|1026.82|1024.26|1030.8|1028.24|1023.35|1020.79|0
1646853300000|2022-03-09 19:15:00|1027.07|1024.51|1025.58|1023.02|1028.81|1026.25|1021.61|1019.05|0
1646853600000|2022-03-09 19:20:00|1024.95|1022.39|1026.58|1024.02|1030.8|1028.24|1024.83|1022.27|0
1646853900000|2022-03-09 19:25:00|1025.34|1022.78|1027.82|1025.26|1028.32|1025.76|1025.09|1022.53|0
1646854200000|2022-03-09 19:30:00|1028.81|1026.25|1033.03|1030.47|1033.78|1031.22|1028.07|1025.51|0
1646854500000|2022-03-09 19:35:00|1032.78|1030.22|1033.03|1030.47|1035.02|1032.46|1031.29|1028.73|0
1646854800000|2022-03-09 19:40:00|1032.78|1030.22|1033.28|1030.72|1035.63|1033.07|1031.29|1028.73|0
1646855100000|2022-03-09 19:45:00|1033.77|1031.21|1029.8|1027.24|1035.26|1032.7|1027.32|1024.76|0
1646855400000|2022-03-09 19:50:00|1030.05|1027.49|1026.57|1024.01|1036.5|1033.94|1026.57|1024.01|0
1646855700000|2022-03-09 19:55:00|1026.82|1024.26|1028.31|1025.75|1032.53|1029.97|1026.57|1024.01|0
1646856000000|2022-03-09 20:00:00|1029.17|1026.61|1031.78|1029.22|1032.03|1029.47|1028.55|1025.99|0
1646856300000|2022-03-09 20:05:00|1032.53|1029.97|1041.71|1039.15|1041.71|1039.15|1031.53|1028.97|0
1646856600000|2022-03-09 20:10:00|1042.95|1040.39|1042.7|1040.14|1045.44|1042.88|1039.72|1037.16|0
1646856900000|2022-03-09 20:15:00|1043.2|1040.64|1041.21|1038.65|1045.19|1042.63|1037.74|1035.18|0
1646857200000|2022-03-09 20:20:00|1040.96|1038.4|1043.94|1041.38|1046.18|1043.62|1040.96|1038.4|0
1646857500000|2022-03-09 20:25:00|1043.45|1040.89|1043.41|1040.85|1044.19|1041.63|1039.7|1037.14|0
1646857800000|2022-03-09 20:30:00|1043.16|1040.6|1046.39|1043.83|1050.37|1047.81|1043.16|1040.6|0
1646858100000|2022-03-09 20:35:00|1045.9|1043.34|1039.06|1036.5|1047.14|1044.58|1038.94|1036.38|0
1646858400000|2022-03-09 20:40:00|1038.94|1036.38|1041.67|1039.11|1044.15|1041.59|1038.94|1036.38|0
1646858700000|2022-03-09 20:45:00|1041.17|1038.61|1035.58|1033.02|1045.15|1042.59|1032.97|1030.41|0
1646859000000|2022-03-09 20:50:00|1038.19|1035.63|1031.23|1028.67|1039.43|1036.87|1024.78|1022.22|0
1646859300000|2022-03-09 20:55:00|1030.74|1028.18|1029|1026.44|1030.74|1028.18|1022.04|1019.48|0
1646859600000|2022-03-09 21:00:00|1028.62|1026.06|1026.76|1024.2|1034.96|1032.4|1026.51|1023.95|0
1646859900000|2022-03-09 21:05:00|1027.01|1024.45|1031.35|1028.79|1033.24|1030.68|1027.01|1024.45|0
1646860200000|2022-03-09 21:10:00|1031.1|1028.54|1025.88|1023.32|1031.1|1028.54|1023.89|1021.33|0
1646860500000|2022-03-09 21:15:00|1028.06|1024.86|1030.92|1027.72|1031.41|1028.21|1025.63|1023.07|0
1646860800000|2022-03-09 21:20:00|1032.03|1028.83|1029.05|1025.85|1032.16|1028.96|1028.93|1025.73|0
1646861100000|2022-03-09 21:25:00|1029.18|1025.98|1029.42|1026.22|1030.29|1027.09|1028.8|1025.6|0
1646861400000|2022-03-09 21:30:00|1029.17|1025.97|1026.31|1023.11|1029.92|1026.72|1026.19|1022.99|0
1646861700000|2022-03-09 21:35:00|1026.69|1023.49|1029.42|1026.22|1029.42|1026.22|1025.81|1022.61|0
1646862000000|2022-03-09 21:40:00|1030.78|1027.58|1037.49|1034.29|1038.49|1035.29|1030.16|1026.96|0
1646862300000|2022-03-09 21:45:00|1036.87|1033.67|1033.01|1029.81|1036.99|1033.79|1032.9|1029.7|0
1646862600000|2022-03-09 21:50:00|1032.15|1028.95|1032.4|1029.2|1033.01|1029.81|1030.41|1027.21|0
1646862900000|2022-03-09 21:55:00|1031.65|1028.45|1032.27|1029.07|1032.64|1029.44|1031.27|1028.07|0
1646863200000|2022-03-09 22:00:00|1032.05|1028.85|1030.37|1027.17|1032.5|1029.3|1029.86|1026.66|0
1646863500000|2022-03-09 22:05:00|1030.23|1027.03|1030.54|1027.34|1030.54|1027.34|1029.93|1026.73|0
1646863800000|2022-03-09 22:10:00|1030.29|1027.09|1030.8|1027.6|1031.16|1027.96|1029.86|1026.66|0
1646864100000|2022-03-09 22:15:00|1030.65|1027.45|1031.1|1027.9|1031.84|1028.64|1030.22|1027.02|0
1646864400000|2022-03-09 22:20:00|1031.14|1027.94|1031.6|1028.4|1031.6|1028.4|1030.99|1027.79|0
1646864700000|2022-03-09 22:25:00|1031.96|1028.76|1031.6|1028.4|1031.96|1028.76|1031.6|1028.4|0
1646865000000|2022-03-09 22:30:00|1031.53|1028.33|1031.78|1028.58|1031.78|1028.58|1031.53|1028.33|0
1646865300000|2022-03-09 22:35:00|1031.67|1028.47|1031.45|1028.25|1031.78|1028.58|1031.27|1028.07|0
1646865600000|2022-03-09 22:40:00|1031.42|1028.22|1031.38|1028.18|1031.42|1028.22|1031.38|1028.18|0
1646865900000|2022-03-09 22:45:00|1031.34|1028.14|1031.31|1028.11|1031.34|1028.14|1031.31|1028.11|0
1646866200000|2022-03-09 22:50:00|1031.27|1028.07|1031.4|1028.2|1031.43|1028.23|1031.24|1028.04|0
1646866500000|2022-03-09 22:55:00|1031.33|1028.13|1030.92|1027.72|1031.87|1028.67|1030.64|1027.44|0
1646866800000|2022-03-09 23:00:00|1032.25|1029.05|1028.77|1025.57|1032.25|1029.05|1026.03|1022.83|0
1646867100000|2022-03-09 23:05:00|1028.52|1025.32|1029.76|1026.56|1031.38|1028.18|1027.4|1024.2|0
1646867400000|2022-03-09 23:10:00|1029.64|1026.44|1030.88|1027.68|1033.98|1030.78|1029.64|1026.44|0
1646867700000|2022-03-09 23:15:00|1031.13|1027.93|1028.14|1024.94|1031.87|1028.67|1028.14|1024.94|0
1646868000000|2022-03-09 23:20:00|1028.39|1025.19|1025.16|1021.96|1029.39|1026.19|1024.91|1021.71|0
1646868300000|2022-03-09 23:25:00|1025.28|1022.08|1026.52|1023.32|1027.15|1023.95|1024.66|1021.46|0
1646868600000|2022-03-09 23:30:00|1026.9|1023.7|1027.39|1024.19|1027.76|1024.56|1026.9|1023.7|0
1646868900000|2022-03-09 23:35:00|1027.26|1024.06|1026.77|1023.57|1028.14|1024.94|1025.28|1022.08|0
1646869200000|2022-03-09 23:40:00|1026.65|1023.45|1026.15|1022.95|1027.39|1024.19|1025.9|1022.7|0
1646869500000|2022-03-09 23:45:00|1026.27|1023.07|1026.27|1023.07|1027.64|1024.44|1025.9|1022.7|0
1646869800000|2022-03-09 23:50:00|1026.15|1022.95|1027.39|1024.19|1027.51|1024.31|1024.53|1021.33|0
1646870100000|2022-03-09 23:55:00|1027.64|1024.44|1028.88|1025.68|1029|1025.8|1027.39|1024.19|0
1646870400000|2022-03-10 00:00:00|1029.37|1026.17|1027.26|1024.06|1031.11|1027.91|1025.4|1022.2|0
1646870700000|2022-03-10 00:05:00|1027.38|1024.18|1026.51|1023.31|1027.63|1024.43|1024.4|1021.2|0
1646871000000|2022-03-10 00:10:00|1026.39|1023.19|1025.14|1021.94|1027.5|1024.3|1025.14|1021.94|0
1646871300000|2022-03-10 00:15:00|1024.9|1021.7|1025.39|1022.19|1026.01|1022.81|1023.16|1019.96|0
1646871600000|2022-03-10 00:20:00|1025.64|1022.44|1028.87|1025.67|1029.86|1026.66|1024.77|1021.57|0
1646871900000|2022-03-10 00:25:00|1029.12|1025.92|1029.37|1026.17|1030.36|1027.16|1028.74|1025.54|0
1646872200000|2022-03-10 00:30:00|1029.12|1025.92|1031.22|1028.02|1032.1|1028.9|1027.38|1024.18|0
1646872500000|2022-03-10 00:35:00|1031.1|1027.9|1031.47|1028.27|1032.35|1029.15|1030.11|1026.91|0
1646872800000|2022-03-10 00:40:00|1031.6|1028.4|1029.86|1026.66|1032.35|1029.15|1029.61|1026.41|0
1646873100000|2022-03-10 00:45:00|1030.11|1026.91|1027.99|1024.79|1030.11|1026.91|1027.62|1024.42|0
1646873400000|2022-03-10 00:50:00|1028.12|1024.92|1028.36|1025.16|1029.23|1026.03|1027.49|1024.29|0
1646873700000|2022-03-10 00:55:00|1028.61|1025.41|1027.62|1024.42|1029.11|1025.91|1026.74|1023.54|0
1646874000000|2022-03-10 01:00:00|1027.98|1024.78|1025.87|1022.67|1029.36|1026.16|1025.75|1022.55|0
1646874300000|2022-03-10 01:05:00|1026.12|1022.92|1030.1|1026.9|1030.85|1027.65|1024.63|1021.43|0
1646874600000|2022-03-10 01:10:00|1029.85|1026.65|1030.35|1027.15|1031.59|1028.39|1029.35|1026.15|0
1646874900000|2022-03-10 01:15:00|1030.47|1027.27|1027.86|1024.66|1030.84|1027.64|1027.36|1024.16|0
1646875200000|2022-03-10 01:20:00|1028.11|1024.91|1028.85|1025.65|1029.85|1026.65|1026.61|1023.41|0
1646875500000|2022-03-10 01:25:00|1028.6|1025.4|1029.22|1026.02|1031.21|1028.01|1028.6|1025.4|0
1646875800000|2022-03-10 01:30:00|1029.1|1025.9|1024.87|1021.67|1029.47|1026.27|1024.87|1021.67|0
1646876100000|2022-03-10 01:35:00|1025.37|1022.17|1019.15|1015.95|1026.11|1022.91|1017.91|1014.71|0
1646876400000|2022-03-10 01:40:00|1019.27|1016.07|1020.39|1017.19|1020.89|1017.69|1019.15|1015.95|0
1646876700000|2022-03-10 01:45:00|1020.51|1017.31|1023.99|1020.79|1023.99|1020.79|1020.39|1017.19|0
1646877000000|2022-03-10 01:50:00|1024.12|1020.92|1023.74|1020.54|1024.12|1020.92|1022.63|1019.43|0
1646877300000|2022-03-10 01:55:00|1023.62|1020.42|1024.37|1021.17|1025.11|1021.91|1021.25|1018.05|0
1646877600000|2022-03-10 02:00:00|1024.12|1020.92|1032.94|1029.74|1034.18|1030.98|1023.87|1020.67|0
1646877900000|2022-03-10 02:05:00|1032.82|1029.62|1030.33|1027.13|1032.82|1029.62|1029.83|1026.63|0
1646878200000|2022-03-10 02:10:00|1030.58|1027.38|1029.45|1026.25|1030.95|1027.75|1029.09|1025.89|0
1646878500000|2022-03-10 02:15:00|1029.08|1025.88|1029.33|1026.13|1029.7|1026.5|1026.85|1023.65|0
1646878800000|2022-03-10 02:20:00|1028.95|1025.75|1031.32|1028.12|1031.32|1028.12|1028.09|1024.89|0
1646879100000|2022-03-10 02:25:00|1029.58|1026.38|1030.82|1027.62|1031.32|1028.12|1029.33|1026.13|0
1646879400000|2022-03-10 02:30:00|1031.32|1028.12|1030.69|1027.49|1031.81|1028.61|1030.07|1026.87|0
1646879700000|2022-03-10 02:35:00|1030.57|1027.37|1032.31|1029.11|1032.43|1029.23|1030.19|1026.99|0
1646880000000|2022-03-10 02:40:00|1032.06|1028.86|1031.06|1027.86|1032.18|1028.98|1029.2|1026|0
1646880300000|2022-03-10 02:45:00|1031.18|1027.98|1027.33|1024.13|1031.18|1027.98|1027.09|1023.89|0
1646880600000|2022-03-10 02:50:00|1027.58|1024.38|1029.57|1026.37|1029.82|1026.62|1027.58|1024.38|0
1646880900000|2022-03-10 02:55:00|1029.69|1026.49|1027.83|1024.63|1029.82|1026.62|1026.34|1023.14|0
1646881200000|2022-03-10 03:00:00|1027.95|1024.75|1026.7|1023.5|1028.82|1025.62|1025.96|1022.76|0
1646881500000|2022-03-10 03:05:00|1026.83|1023.63|1025.09|1021.89|1027.58|1024.38|1025.09|1021.89|0
1646881800000|2022-03-10 03:10:00|1025.71|1022.51|1026.08|1022.88|1027.2|1024|1024.84|1021.64|0
1646882100000|2022-03-10 03:15:00|1026.2|1023|1026.95|1023.75|1027.94|1024.74|1025.34|1022.14|0
1646882400000|2022-03-10 03:20:00|1027.08|1023.88|1027.85|1024.65|1028.57|1025.37|1026.58|1023.38|0
1646882700000|2022-03-10 03:25:00|1027.97|1024.77|1025.23|1022.03|1029.71|1026.51|1023.74|1020.54|0
1646883000000|2022-03-10 03:30:00|1025.61|1022.41|1024.74|1021.54|1026.36|1023.16|1023.49|1020.29|0
1646883300000|2022-03-10 03:35:00|1024.87|1021.67|1024.98|1021.78|1025.11|1021.91|1022.63|1019.43|0
1646883600000|2022-03-10 03:40:00|1024.86|1021.66|1023.87|1020.67|1025.11|1021.91|1023.37|1020.17|0
1646883900000|2022-03-10 03:45:00|1023.74|1020.54|1025.73|1022.53|1025.85|1022.65|1022.13|1018.93|0
1646884200000|2022-03-10 03:50:00|1025.85|1022.65|1028.09|1024.89|1028.34|1025.14|1025.73|1022.53|0
1646884500000|2022-03-10 03:55:00|1027.1|1023.9|1027.09|1023.89|1027.84|1024.64|1026.85|1023.65|0
1646884800000|2022-03-10 04:00:00|1026.97|1023.77|1027.59|1024.39|1028.34|1025.14|1026.97|1023.77|0
1646885100000|2022-03-10 04:05:00|1027.46|1024.26|1026.59|1023.39|1028.83|1025.63|1026.59|1023.39|0
1646885400000|2022-03-10 04:10:00|1025.1|1021.9|1022.86|1019.66|1026.59|1023.39|1021.37|1018.17|0
1646885700000|2022-03-10 04:15:00|1022.62|1019.42|1022.12|1018.92|1024.35|1021.15|1021.74|1018.54|0
1646886000000|2022-03-10 04:20:00|1022.37|1019.17|1022.11|1018.91|1023.36|1020.16|1022.11|1018.91|0
1646886300000|2022-03-10 04:25:00|1022.36|1019.16|1020.62|1017.42|1022.61|1019.41|1020.12|1016.92|0
1646886600000|2022-03-10 04:30:00|1020.24|1017.04|1020.12|1016.92|1022.36|1019.16|1019.5|1016.3|0
1646886900000|2022-03-10 04:35:00|1019.99|1016.79|1017.88|1014.68|1020.62|1017.42|1017.88|1014.68|0
1646887200000|2022-03-10 04:40:00|1018.13|1014.93|1018|1014.8|1019|1015.8|1017.63|1014.43|0
1646887500000|2022-03-10 04:45:00|1018.25|1015.05|1018.38|1015.18|1019.62|1016.42|1018.13|1014.93|0
1646887800000|2022-03-10 04:50:00|1018.5|1015.3|1019.37|1016.17|1019.87|1016.67|1018.13|1014.93|0
1646888100000|2022-03-10 04:55:00|1019.49|1016.29|1020.61|1017.41|1020.61|1017.41|1018.99|1015.79|0
1646888400000|2022-03-10 05:00:00|1020.86|1017.66|1020.11|1016.91|1021.61|1018.41|1019.62|1016.42|0
1646888700000|2022-03-10 05:05:00|1020.36|1017.16|1018.87|1015.67|1020.61|1017.41|1018.62|1015.42|0
1646889000000|2022-03-10 05:10:00|1018.62|1015.42|1017.87|1014.67|1019.61|1016.41|1017.63|1014.43|0
1646889300000|2022-03-10 05:15:00|1018.12|1014.92|1019.36|1016.16|1019.73|1016.53|1017.62|1014.42|0
1646889600000|2022-03-10 05:20:00|1019.61|1016.41|1018.86|1015.66|1020.61|1017.41|1018.12|1014.92|0
1646889900000|2022-03-10 05:25:00|1018.62|1015.42|1018.12|1014.92|1018.62|1015.42|1017.62|1014.42|0
1646890200000|2022-03-10 05:30:00|1018.86|1015.66|1017.87|1014.67|1019.11|1015.91|1017.62|1014.42|0
1646890500000|2022-03-10 05:35:00|1018.12|1014.92|1019.85|1016.65|1020.1|1016.9|1018.11|1014.91|0
1646890800000|2022-03-10 05:40:00|1019.97|1016.77|1019.85|1016.65|1020.6|1017.4|1019.11|1015.91|0
1646891100000|2022-03-10 05:45:00|1019.97|1016.77|1021.59|1018.39|1022.34|1019.14|1019.85|1016.65|0
1646891400000|2022-03-10 05:50:00|1021.71|1018.51|1023.33|1020.13|1023.45|1020.25|1021.59|1018.39|0
1646891700000|2022-03-10 05:55:00|1023.2|1020|1022.33|1019.13|1024.32|1021.12|1021.84|1018.64|0
1646892000000|2022-03-10 06:00:00|1023.83|1020.63|1022.83|1019.63|1024.07|1020.87|1021.21|1018.01|0
1646892300000|2022-03-10 06:05:00|1022.95|1019.75|1025.07|1021.87|1025.07|1021.87|1022.33|1019.13|0
1646892600000|2022-03-10 06:10:00|1025.31|1022.11|1024.57|1021.37|1025.31|1022.11|1022.08|1018.88|0
1646892900000|2022-03-10 06:15:00|1024.44|1021.24|1023.32|1020.12|1025.31|1022.11|1022.83|1019.63|0
1646893200000|2022-03-10 06:20:00|1023.19|1019.99|1022.33|1019.13|1023.19|1019.99|1021.08|1017.88|0
1646893500000|2022-03-10 06:25:00|1022.57|1019.37|1019.09|1015.89|1022.57|1019.37|1018.84|1015.64|0
1646893800000|2022-03-10 06:30:00|1019.34|1016.14|1018.59|1015.39|1020.09|1016.89|1017.6|1014.4|0
1646894100000|2022-03-10 06:35:00|1018.84|1015.64|1021.08|1017.88|1022.32|1019.12|1018.84|1015.64|0
1646894400000|2022-03-10 06:40:00|1021.33|1018.13|1022.32|1019.12|1022.32|1019.12|1019.83|1016.63|0
1646894700000|2022-03-10 06:45:00|1022.57|1019.37|1019.34|1016.14|1023.07|1019.87|1018.59|1015.39|0
1646895000000|2022-03-10 06:50:00|1019.58|1016.38|1019.09|1015.89|1019.7|1016.5|1018.21|1015.01|0
1646895300000|2022-03-10 06:55:00|1019.08|1015.88|1020.08|1016.88|1020.83|1017.63|1019.08|1015.88|0
1646895600000|2022-03-10 07:00:00|1020.33|1017.13|1018.09|1014.89|1022.07|1018.87|1017.96|1014.76|0
1646895900000|2022-03-10 07:05:00|1018.21|1015.01|1018.83|1015.63|1019.7|1016.5|1017.96|1014.76|0
1646896200000|2022-03-10 07:10:00|1018.58|1015.38|1020.82|1017.62|1020.82|1017.62|1017.59|1014.39|0
1646896500000|2022-03-10 07:15:00|1020.07|1016.87|1019.57|1016.37|1021.68|1018.48|1018.33|1015.13|0
1646896800000|2022-03-10 07:20:00|1019.33|1016.13|1020.19|1016.99|1022.56|1019.36|1018.58|1015.38|0
1646897100000|2022-03-10 07:25:00|1020.07|1016.87|1020.32|1017.12|1021.56|1018.36|1019.44|1016.24|0
1646897400000|2022-03-10 07:30:00|1020.07|1016.87|1021.06|1017.86|1022.8|1019.6|1019.07|1015.87|0
1646897700000|2022-03-10 07:35:00|1021.31|1018.11|1021.28|1018.08|1024.41|1021.21|1019.27|1016.07|0
1646898000000|2022-03-10 07:40:00|1021.04|1017.84|1020.91|1017.71|1021.53|1018.33|1020.04|1016.84|0
1646898300000|2022-03-10 07:45:00|1021.03|1017.83|1021.78|1018.58|1021.9|1018.7|1020.04|1016.84|0
1646898600000|2022-03-10 07:50:00|1022.15|1018.95|1022.15|1018.95|1022.77|1019.57|1019.79|1016.59|0
1646898900000|2022-03-10 07:55:00|1022.28|1019.08|1022.14|1018.94|1023.27|1020.07|1021.28|1018.08|0
1646899200000|2022-03-10 08:00:00|1022.27|1019.07|1017.9|1014.7|1027|1023.8|1017.4|1014.2|0
1646899500000|2022-03-10 08:05:00|1018.02|1014.82|1018.57|1016.01|1020.68|1018.12|1017.08|1014.52|0
1646899800000|2022-03-10 08:10:00|1018.82|1016.26|1011.35|1008.79|1018.82|1016.26|1011.11|1008.55|0
1646900100000|2022-03-10 08:15:00|1012.1|1009.54|1011.6|1009.04|1013.34|1010.78|1011.1|1008.54|0
1646900400000|2022-03-10 08:20:00|1011.35|1008.79|1003.89|1001.33|1012.85|1010.29|1003.51|1000.95|0
1646900700000|2022-03-10 08:25:00|1003.39|1000.83|1001.4|998.84|1003.51|1000.95|997.92|995.36|0
1646901000000|2022-03-10 08:30:00|1000.65|998.09|999.79|997.23|1000.9|998.34|997.19|994.63|0
1646901300000|2022-03-10 08:35:00|999.54|996.98|1001.04|998.48|1003.16|1000.6|999.18|996.62|0
1646901600000|2022-03-10 08:40:00|1000.67|998.11|1004.15|1001.59|1004.65|1002.09|998.3|995.74|0
1646901900000|2022-03-10 08:45:00|1004.4|1001.84|1003.77|1001.21|1007.13|1004.57|1000.42|997.86|0
1646902200000|2022-03-10 08:50:00|1003.4|1000.84|999.79|997.23|1003.52|1000.96|999.04|996.48|0
1646902500000|2022-03-10 08:55:00|1000.17|997.61|998.79|996.23|1001.78|999.22|997.93|995.37|0
1646902800000|2022-03-10 09:00:00|999.04|996.48|1013.47|1010.91|1015.96|1013.4|999.04|996.48|0
1646903100000|2022-03-10 09:05:00|1014.84|1012.28|1020.56|1018|1021.31|1018.75|1012.97|1010.41|0
1646903400000|2022-03-10 09:10:00|1020.19|1017.63|1018.57|1016.01|1022.31|1019.75|1017.58|1015.02|0
1646903700000|2022-03-10 09:15:00|1018.69|1016.13|1018.32|1015.76|1019.57|1017.01|1016.45|1013.89|0
1646904000000|2022-03-10 09:20:00|1018.07|1015.51|1011.1|1008.54|1018.07|1015.51|1011.1|1008.54|0
1646904300000|2022-03-10 09:25:00|1010.61|1008.05|1007.24|1004.68|1011.22|1008.66|1007.12|1004.56|0
1646904600000|2022-03-10 09:30:00|1007.49|1004.93|1008.73|1006.17|1008.73|1006.17|1003.64|1001.08|0
1646904900000|2022-03-10 09:35:00|1008.11|1005.55|1009.36|1006.8|1010.6|1008.04|1007.12|1004.56|0
1646905200000|2022-03-10 09:40:00|1009.61|1007.05|1014.08|1011.52|1014.83|1012.27|1008.86|1006.3|0
1646905500000|2022-03-10 09:45:00|1014.33|1011.77|1009.47|1006.91|1015.33|1012.77|1007.73|1005.17|0
1646905800000|2022-03-10 09:50:00|1009.6|1007.04|999.15|996.59|1010.47|1007.91|997.16|994.6|0
1646906100000|2022-03-10 09:55:00|999.77|997.21|1001.26|998.7|1012.84|1010.28|997.16|994.6|0
1646906400000|2022-03-10 10:00:00|1000.76|998.2|1001.51|998.95|1008.11|1005.55|998.41|995.85|0
1646906700000|2022-03-10 10:05:00|1001.76|999.2|998.27|995.71|1005.12|1002.56|994.79|992.23|0
1646907000000|2022-03-10 10:10:00|997.78|995.22|994.17|991.61|999.65|997.09|994.17|991.61|0
1646907300000|2022-03-10 10:15:00|994.29|991.73|998.02|995.46|999.89|997.33|993.55|990.99|0
1646907600000|2022-03-10 10:20:00|996.91|994.35|1000.64|998.08|1002.13|999.57|995.78|993.22|0
1646907900000|2022-03-10 10:25:00|1000.51|997.95|1003.62|1001.06|1004.37|1001.81|999.39|996.83|0
1646908200000|2022-03-10 10:30:00|1003.49|1000.93|1001.75|999.19|1003.87|1001.31|998.15|995.59|0
1646908500000|2022-03-10 10:35:00|1001|998.44|996.77|994.21|1002.62|1000.06|996.28|993.72|0
1646908800000|2022-03-10 10:40:00|997.02|994.46|997.27|994.71|999.39|996.83|995.78|993.22|0
1646909100000|2022-03-10 10:45:00|997.4|994.84|1001.63|999.07|1001.63|999.07|996.65|994.09|0
1646909400000|2022-03-10 10:50:00|1001.5|998.94|1001|998.44|1002.24|999.68|999.14|996.58|0
1646909700000|2022-03-10 10:55:00|1000.88|998.32|992.67|990.11|1002.12|999.56|992.42|989.86|0
1646910000000|2022-03-10 11:00:00|992.42|989.86|994.66|992.1|995.4|992.84|992.17|989.61|0
1646910300000|2022-03-10 11:05:00|994.53|991.97|988.19|985.63|994.66|992.1|988.06|985.5|0
1646910600000|2022-03-10 11:10:00|988.31|985.75|992.17|989.61|993.66|991.1|985.45|982.89|0
1646910900000|2022-03-10 11:15:00|992.42|989.86|991.54|988.98|993.41|990.85|990.92|988.36|0
1646911200000|2022-03-10 11:20:00|991.42|988.86|994.9|992.34|996.64|994.08|991.29|988.73|0
1646911500000|2022-03-10 11:25:00|995.27|992.71|995.89|993.33|997.88|995.32|994.65|992.09|0
1646911800000|2022-03-10 11:30:00|996.39|993.83|993.77|991.21|996.39|993.83|991.66|989.1|0
1646912100000|2022-03-10 11:35:00|993.9|991.34|990.17|987.61|996.14|993.58|990.04|987.48|0
1646912400000|2022-03-10 11:40:00|989.67|987.11|993.12|990.56|993.73|991.17|988.18|985.62|0
1646912700000|2022-03-10 11:45:00|993.23|990.67|988.39|985.83|994.11|991.55|987.51|984.95|0
1646913000000|2022-03-10 11:50:00|988.26|985.7|982.91|980.35|989|986.44|982.91|980.35|0
1646913300000|2022-03-10 11:55:00|983.41|980.85|987.51|984.95|988.26|985.7|983.16|980.6|0
1646913600000|2022-03-10 12:00:00|988.14|985.58|980.18|977.62|989.13|986.57|980.18|977.62|0
1646913900000|2022-03-10 12:05:00|980.42|977.86|986.14|983.58|986.14|983.58|980.42|977.86|0
1646914200000|2022-03-10 12:10:00|985.89|983.33|989.26|986.7|989.39|986.83|985.16|982.6|0
1646914500000|2022-03-10 12:15:00|989.39|986.83|992|989.44|993.37|990.81|987.15|984.59|0
1646914800000|2022-03-10 12:20:00|992.5|989.94|991.75|989.19|992.5|989.94|987.9|985.34|0
1646915100000|2022-03-10 12:25:00|992|989.44|993.24|990.68|993.87|991.31|990.38|987.82|0
1646915400000|2022-03-10 12:30:00|994.36|991.8|988.39|985.83|994.73|992.17|988.39|985.83|0
1646915700000|2022-03-10 12:35:00|988.64|986.08|990.75|988.19|990.88|988.32|986.15|983.59|0
1646916000000|2022-03-10 12:40:00|990.63|988.07|988.76|986.2|991|988.44|988.51|985.95|0
1646916300000|2022-03-10 12:45:00|988.26|985.7|980.8|978.24|989.25|986.69|980.8|978.24|0
1646916600000|2022-03-10 12:50:00|981.18|978.62|981.04|978.48|983.41|980.85|980.68|978.12|0
1646916900000|2022-03-10 12:55:00|981.54|978.98|978.31|975.75|984.9|982.34|978.19|975.63|0
1646917200000|2022-03-10 13:00:00|978.8|976.24|978.68|976.12|981.67|979.11|977.44|974.88|0
1646917500000|2022-03-10 13:05:00|978.44|975.88|973.46|970.9|979.43|976.87|973.46|970.9|0
1646917800000|2022-03-10 13:10:00|974.82|972.26|977.69|975.13|979.55|976.99|974.82|972.26|0
1646918100000|2022-03-10 13:15:00|977.31|974.75|979.15|976.59|980.14|977.58|975.94|973.38|0
1646918400000|2022-03-10 13:20:00|978.65|976.09|980.64|978.08|981.64|979.08|977.9|975.34|0
1646918700000|2022-03-10 13:25:00|980.51|977.95|982|979.44|982.63|980.07|979.15|976.59|0
1646919000000|2022-03-10 13:30:00|981.63|979.07|994.55|991.99|998.8|996.24|981.01|978.45|0
1646919300000|2022-03-10 13:35:00|995.17|992.61|986.8|984.24|996.88|994.32|985.06|982.5|0
1646919600000|2022-03-10 13:40:00|986.68|984.12|984.27|981.71|989.04|986.48|983.07|980.51|0
1646919900000|2022-03-10 13:45:00|984.02|981.46|983.52|980.96|987.26|984.7|983.03|980.47|0
1646920200000|2022-03-10 13:50:00|982.9|980.34|975.06|972.5|983.27|980.71|972.44|969.88|0
1646920500000|2022-03-10 13:55:00|975.56|973|974.43|971.87|977.55|974.99|974.43|971.87|0
1646920800000|2022-03-10 14:00:00|974.31|971.75|976.05|973.49|976.55|973.99|972.07|969.51|0
1646921100000|2022-03-10 14:05:00|975.8|973.24|974.08|971.52|976.92|974.36|973.33|970.77|0
1646921400000|2022-03-10 14:10:00|973.58|971.02|975.69|973.13|976.07|973.51|972.33|969.77|0
1646921700000|2022-03-10 14:15:00|976.07|973.51|976.06|973.5|976.31|973.75|973.83|971.27|0
1646922000000|2022-03-10 14:20:00|975.57|973.01|975.57|973.01|976.56|974|973.08|970.52|0
1646922300000|2022-03-10 14:25:00|975.44|972.88|979.3|976.74|979.55|976.99|975.07|972.51|0
1646922600000|2022-03-10 14:30:00|980.66|978.1|983.28|980.72|987.01|984.45|976.18|973.62|0
1646922900000|2022-03-10 14:35:00|981.54|978.98|975.45|972.89|983.78|981.22|974.95|972.39|0
1646923200000|2022-03-10 14:40:00|975.94|973.38|982.17|979.61|988.15|985.59|975.94|973.38|0
1646923500000|2022-03-10 14:45:00|982.42|979.86|977.44|974.88|985.9|983.34|977.44|974.88|0
1646923800000|2022-03-10 14:50:00|978.43|975.87|987.15|984.59|987.15|984.59|975.44|972.88|0
1646924100000|2022-03-10 14:55:00|985.65|983.09|999.6|997.04|1004.09|1001.53|985.65|983.09|0
1646924400000|2022-03-10 15:00:00|999.72|997.16|989.39|986.83|1000.35|997.79|988.14|985.58|0
1646924700000|2022-03-10 15:05:00|990.88|988.32|993.87|991.31|995.86|993.3|989.14|986.58|0
1646925000000|2022-03-10 15:10:00|994.24|991.68|995.37|992.81|997.86|995.3|989.88|987.32|0
1646925300000|2022-03-10 15:15:00|994.37|991.81|1006.33|1003.77|1006.33|1003.77|994.37|991.81|0
1646925600000|2022-03-10 15:20:00|1006.08|1003.52|994.86|992.3|1006.08|1003.52|992.37|989.81|0
1646925900000|2022-03-10 15:25:00|995.11|992.55|986.64|984.08|999.59|997.03|986.64|984.08|0
1646926200000|2022-03-10 15:30:00|987.63|985.07|977.67|975.11|990.13|987.57|976.67|974.11|0
1646926500000|2022-03-10 15:35:00|976.43|973.87|981.81|979.25|981.81|979.25|975.68|973.12|0
1646926800000|2022-03-10 15:40:00|981.31|978.75|981.31|978.75|985.55|982.99|980.07|977.51|0
1646927100000|2022-03-10 15:45:00|981.06|978.5|986.3|983.74|988.91|986.35|978.82|976.26|0
1646927400000|2022-03-10 15:50:00|986.8|984.24|975.08|972.52|986.8|984.24|974.58|972.02|0
1646927700000|2022-03-10 15:55:00|974.33|971.77|972.59|970.03|974.83|972.27|970.1|967.54|0
1646928000000|2022-03-10 16:00:00|970.72|968.16|968.1|965.54|971.34|968.78|966.86|964.3|0
1646928300000|2022-03-10 16:05:00|968.85|966.29|968.31|965.75|970.1|967.54|964.7|962.14|0
1646928600000|2022-03-10 16:10:00|968.19|965.63|971.92|969.36|972.42|969.86|966.44|963.88|0
1646928900000|2022-03-10 16:15:00|971.42|968.86|969.18|966.62|971.42|968.86|966.44|963.88|0
1646929200000|2022-03-10 16:20:00|968.93|966.37|966.06|963.5|972.54|969.98|964.45|961.89|0
1646929500000|2022-03-10 16:25:00|965.45|962.89|962.07|959.51|966.31|963.75|959.58|957.02|0
1646929800000|2022-03-10 16:30:00|962.2|959.64|962.07|959.51|964.44|961.88|960.46|957.9|0
1646930100000|2022-03-10 16:35:00|962.32|959.76|960.7|958.14|964.06|961.5|960.21|957.65|0
1646930400000|2022-03-10 16:40:00|960.95|958.39|966.93|964.37|967.18|964.62|958.96|956.4|0
1646930700000|2022-03-10 16:45:00|967.54|964.98|965.93|963.37|967.54|964.98|961.95|959.39|0
1646931000000|2022-03-10 16:50:00|966.18|963.62|971.16|968.6|972.9|970.34|964.93|962.37|0
1646931300000|2022-03-10 16:55:00|971.41|968.85|973.9|971.34|974.15|971.59|969.17|966.61|0
1646931600000|2022-03-10 17:00:00|973.15|970.59|975.64|973.08|976.89|974.33|971.9|969.34|0
1646931900000|2022-03-10 17:05:00|975.39|972.83|972.64|970.08|977.88|975.32|971.89|969.33|0
1646932200000|2022-03-10 17:10:00|973.63|971.07|974.75|972.19|974.88|972.32|971.39|968.83|0
1646932500000|2022-03-10 17:15:00|974.88|972.32|975.62|973.06|976.62|974.06|973.13|970.57|0
1646932800000|2022-03-10 17:20:00|976.12|973.56|984.59|982.03|985.09|982.53|974.88|972.32|0
1646933100000|2022-03-10 17:25:00|984.84|982.28|983.1|980.54|985.59|983.03|981.85|979.29|0
1646933400000|2022-03-10 17:30:00|982.85|980.29|977.86|975.3|983.1|980.54|977.61|975.05|0
1646933700000|2022-03-10 17:35:00|978.11|975.55|972.38|969.82|978.11|975.55|972.13|969.57|0
1646934000000|2022-03-10 17:40:00|972.13|969.57|970.61|968.05|972.88|970.32|969.12|966.56|0
1646934300000|2022-03-10 17:45:00|969.86|967.3|972.97|970.41|973.35|970.79|969.12|966.56|0
1646934600000|2022-03-10 17:50:00|972.85|970.29|967.37|964.81|973.6|971.04|966.37|963.81|0
1646934900000|2022-03-10 17:55:00|967.87|965.31|968.86|966.3|970.36|967.8|967.62|965.06|0
1646935200000|2022-03-10 18:00:00|969.23|966.67|965.62|963.06|974.34|971.78|965.49|962.93|0
1646935500000|2022-03-10 18:05:00|965.87|963.31|969.61|967.05|971.22|968.66|965.87|963.31|0
1646935800000|2022-03-10 18:10:00|969.86|967.3|971.35|968.79|975.59|973.03|968.61|966.05|0
1646936100000|2022-03-10 18:15:00|971.22|968.66|979.33|976.77|980.07|977.51|970.11|967.55|0
1646936400000|2022-03-10 18:20:00|978.83|976.27|977.58|975.02|980.82|978.26|975.09|972.53|0
1646936700000|2022-03-10 18:25:00|977.33|974.77|978.08|975.52|979.94|977.38|974.09|971.53|0
1646937000000|2022-03-10 18:30:00|977.83|975.27|981.07|978.51|982.06|979.5|975.58|973.02|0
1646937300000|2022-03-10 18:35:00|980.57|978.01|978.57|976.01|984.06|981.5|977.83|975.27|0
1646937600000|2022-03-10 18:40:00|979.32|976.76|978.57|976.01|981.32|978.76|976.58|974.02|0
1646937900000|2022-03-10 18:45:00|979.07|976.51|991.28|988.72|991.53|988.97|979.07|976.51|0
1646938200000|2022-03-10 18:50:00|991.53|988.97|989.02|986.46|992.76|990.2|987.52|984.96|0
1646938500000|2022-03-10 18:55:00|988.52|985.96|989.01|986.45|992.01|989.45|986.77|984.21|0
1646938800000|2022-03-10 19:00:00|989.26|986.7|1003.48|1000.92|1003.48|1000.92|987.77|985.21|0
1646939100000|2022-03-10 19:05:00|1003.6|1001.04|995.25|992.69|1006.34|1003.78|995.25|992.69|0
1646939400000|2022-03-10 19:10:00|996.11|993.55|996.49|993.93|998.24|995.68|993.75|991.19|0
1646939700000|2022-03-10 19:15:00|996.24|993.68|1000.48|997.92|1003.72|1001.16|995.49|992.93|0
1646940000000|2022-03-10 19:20:00|1000.98|998.42|995.99|993.43|1002.23|999.67|995.99|993.43|0
1646940300000|2022-03-10 19:25:00|996.99|994.43|1002.34|999.78|1004.59|1002.03|996.49|993.93|0
1646940600000|2022-03-10 19:30:00|1004.47|1001.91|1003.22|1000.66|1008.46|1005.9|1001.97|999.41|0
1646940900000|2022-03-10 19:35:00|1004.22|1001.66|1004.23|1001.67|1008.21|1005.65|1001.97|999.41|0
1646941200000|2022-03-10 19:40:00|1004.73|1002.17|1000.74|998.18|1006.73|1004.17|999.49|996.93|0
1646941500000|2022-03-10 19:45:00|999.49|996.93|1012.21|1009.65|1012.71|1010.15|999.49|996.93|0
1646941800000|2022-03-10 19:50:00|1012.71|1010.15|1009.72|1007.16|1015.2|1012.64|1009.72|1007.16|0
1646942100000|2022-03-10 19:55:00|1009.97|1007.41|1010.71|1008.15|1013.46|1010.9|1009.22|1006.66|0
1646942400000|2022-03-10 20:00:00|1011.96|1009.4|1002.48|999.92|1011.96|1009.4|1001.99|999.43|0
1646942700000|2022-03-10 20:05:00|1003.73|1001.17|1000.24|997.68|1004.98|1002.42|996.5|993.94|0
1646943000000|2022-03-10 20:10:00|1000.74|998.18|1006.22|1003.66|1007.22|1004.66|999.24|996.68|0
1646943300000|2022-03-10 20:15:00|1006.72|1004.16|1004.98|1002.42|1009.46|1006.9|1003.48|1000.92|0
1646943600000|2022-03-10 20:20:00|1004.73|1002.17|998.24|995.68|1007.97|1005.41|995.75|993.19|0
1646943900000|2022-03-10 20:25:00|997.74|995.18|1003.35|1000.79|1004.23|1001.67|997|994.44|0
1646944200000|2022-03-10 20:30:00|1003.48|1000.92|1003.73|1001.17|1006.47|1003.91|1000.48|997.92|0
1646944500000|2022-03-10 20:35:00|1003.23|1000.67|999.99|997.43|1005.22|1002.66|996.74|994.18|0
1646944800000|2022-03-10 20:40:00|1001.23|998.67|1003.48|1000.92|1009.21|1006.65|1000.98|998.42|0
1646945100000|2022-03-10 20:45:00|1001.98|999.42|1003.72|1001.16|1006.97|1004.41|998.24|995.68|0
1646945400000|2022-03-10 20:50:00|1006.72|1004.16|1014.56|1012|1018.19|1015.63|1005.47|1002.91|0
1646945700000|2022-03-10 20:55:00|1014.69|1012.13|1009.46|1006.9|1015.94|1013.38|1006.71|1004.15|0
1646946000000|2022-03-10 21:00:00|1006.96|1004.4|1008.96|1006.4|1009.7|1007.14|1006.71|1004.15|0
1646946300000|2022-03-10 21:05:00|1009.21|1006.65|1006.71|1004.15|1009.95|1007.39|1005.46|1002.9|0
1646946600000|2022-03-10 21:10:00|1006.96|1004.4|1011.67|1009.67|1011.92|1009.92|1006.21|1003.65|0
1646946900000|2022-03-10 21:15:00|1012.17|1009.17|1011.17|1008.67|1012.17|1009.67|1010.67|1008.17|0
1646947200000|2022-03-10 21:20:00|1011.42|1008.92|1012.42|1009.92|1012.42|1009.92|1011.17|1008.67|0
1646947500000|2022-03-10 21:25:00|1012.67|1010.17|1012.17|1009.67|1012.67|1010.17|1011.92|1009.42|0
1646947800000|2022-03-10 21:30:00|1011.92|1009.42|1011.17|1008.67|1011.92|1009.42|1011.17|1008.67|0
1646948100000|2022-03-10 21:35:00|1011.42|1008.92|1012.91|1010.41|1013.91|1011.41|1011.42|1008.92|0
1646948400000|2022-03-10 21:40:00|1012.41|1009.91|1011.66|1009.16|1012.66|1010.16|1011.66|1009.16|0
1646948700000|2022-03-10 21:45:00|1011.91|1009.41|1012.16|1009.66|1012.16|1009.66|1009.67|1007.17|0
1646949000000|2022-03-10 21:50:00|1011.91|1009.41|1011.41|1008.91|1012.16|1009.66|1011.16|1008.66|0
1646949300000|2022-03-10 21:55:00|1011.16|1008.66|1008.79|1006.29|1011.16|1008.66|1008.17|1005.67|0
1646949600000|2022-03-10 22:00:00|1008.98|1006.48|1008.06|1005.56|1010.32|1007.82|1008.06|1005.56|0
1646949900000|2022-03-10 22:05:00|1008.43|1005.93|1007.48|1004.98|1008.94|1006.44|1007.04|1004.54|0
1646950200000|2022-03-10 22:10:00|1007.37|1004.87|1007.04|1004.54|1007.95|1005.45|1006.39|1003.89|0
1646950500000|2022-03-10 22:15:00|1007.01|1004.51|1006.68|1004.18|1007.15|1004.65|1005.74|1003.24|0
1646950800000|2022-03-10 22:20:00|1006.97|1004.47|1006.62|1004.12|1007.55|1005.05|1006.5|1004|0
1646951100000|2022-03-10 22:25:00|1006.47|1003.97|1007.3|1004.8|1007.81|1005.31|1006.47|1003.97|0
1646951400000|2022-03-10 22:30:00|1007.52|1005.02|1006.86|1004.36|1007.56|1005.06|1006.68|1004.18|0
1646951700000|2022-03-10 22:35:00|1006.83|1004.33|1006.9|1004.4|1007.3|1004.8|1006.83|1004.33|0
1646952000000|2022-03-10 22:40:00|1006.86|1004.36|1006.64|1004.14|1006.94|1004.44|1006.61|1004.11|0
1646952300000|2022-03-10 22:45:00|1006.61|1004.11|1006.79|1004.29|1006.94|1004.44|1006.61|1004.11|0
1646952600000|2022-03-10 22:50:00|1006.64|1004.14|1006.83|1004.33|1006.83|1004.33|1006.64|1004.14|0
1646952900000|2022-03-10 22:55:00|1006.79|1004.29|1006.46|1003.96|1007.19|1004.69|1006.28|1003.78|0
1646953200000|2022-03-10 23:00:00|1010.28|1007.78|1013.15|1010.65|1013.15|1010.65|1005.92|1003.42|0
1646953500000|2022-03-10 23:05:00|1012.9|1010.4|1015.15|1012.65|1016.01|1013.51|1012.65|1010.15|0
1646953800000|2022-03-10 23:10:00|1015.4|1012.9|1015.89|1013.39|1015.89|1013.39|1014.4|1011.9|0
1646954100000|2022-03-10 23:15:00|1016.39|1013.89|1015.26|1012.76|1017.26|1014.76|1015.14|1012.64|0
1646954400000|2022-03-10 23:20:00|1015.39|1012.89|1016.14|1013.64|1016.39|1013.89|1014.52|1012.02|0
1646954700000|2022-03-10 23:25:00|1015.89|1013.39|1014.27|1011.77|1015.89|1013.39|1014.15|1011.65|0
1646955000000|2022-03-10 23:30:00|1014.15|1011.65|1014.39|1011.89|1015.64|1013.14|1014.02|1011.52|0
1646955300000|2022-03-10 23:35:00|1014.26|1011.76|1016.14|1013.64|1016.14|1013.64|1014.26|1011.76|0
1646955600000|2022-03-10 23:40:00|1016.26|1013.76|1014.14|1011.64|1016.26|1013.76|1014.14|1011.64|0
1646955900000|2022-03-10 23:45:00|1014.26|1011.76|1019.63|1017.13|1020.88|1018.38|1014.26|1011.76|0
1646956200000|2022-03-10 23:50:00|1019.5|1017|1016.89|1014.39|1019.63|1017.13|1016.39|1013.89|0
1646956500000|2022-03-10 23:55:00|1016.76|1014.26|1015.64|1013.14|1018.63|1016.13|1015.51|1013.01|0
1646956800000|2022-03-11 00:00:00|1016.14|1013.64|1012.89|1010.39|1016.64|1014.14|1012.4|1009.9|0
1646957100000|2022-03-11 00:05:00|1013.14|1010.64|1013.76|1011.26|1014.64|1012.14|1012.64|1010.14|0
1646957400000|2022-03-11 00:10:00|1013.89|1011.39|1014.39|1011.89|1015.64|1013.14|1012.64|1010.14|0
1646957700000|2022-03-11 00:15:00|1014.64|1012.14|1015.14|1012.64|1016.01|1013.51|1012.01|1009.51|0
1646958000000|2022-03-11 00:20:00|1014.89|1012.39|1015.39|1012.89|1015.39|1012.89|1013.14|1010.64|0
1646958300000|2022-03-11 00:25:00|1015.64|1013.14|1014.14|1011.64|1015.89|1013.39|1013.51|1011.01|0
1646958600000|2022-03-11 00:30:00|1014.26|1011.76|1014.89|1012.39|1016.5|1014|1014.26|1011.76|0
1646958900000|2022-03-11 00:35:00|1015.14|1012.64|1013.14|1010.64|1015.14|1012.64|1012.76|1010.26|0
1646959200000|2022-03-11 00:40:00|1012.89|1010.39|1012.14|1009.64|1013.26|1010.76|1012.14|1009.64|0
1646959500000|2022-03-11 00:45:00|1012.39|1009.89|1011.64|1009.14|1012.39|1009.89|1010.64|1008.14|0
1646959800000|2022-03-11 00:50:00|1011.89|1009.39|1005.4|1002.9|1011.89|1009.39|1004.66|1002.16|0
1646960100000|2022-03-11 00:55:00|1005.27|1002.77|1005.15|1002.65|1005.4|1002.9|1003.91|1001.41|0
1646960400000|2022-03-11 01:00:00|1005.4|1002.9|996.42|993.92|1005.4|1002.9|996.17|993.67|0
1646960700000|2022-03-11 01:05:00|995.92|993.42|998.42|995.92|1000.16|997.66|995.05|992.55|0
1646961000000|2022-03-11 01:10:00|998.67|996.17|999.17|996.67|999.91|997.41|997.42|994.92|0
1646961300000|2022-03-11 01:15:00|999.04|996.54|1002.16|999.66|1002.91|1000.41|999.04|996.54|0
1646961600000|2022-03-11 01:20:00|1001.91|999.41|994.18|991.68|1002.16|999.66|994.05|991.55|0
1646961900000|2022-03-11 01:25:00|993.68|991.18|993.55|991.05|995.04|992.54|990.93|988.43|0
1646962200000|2022-03-11 01:30:00|994.17|991.67|993.68|991.18|994.17|991.67|990.3|987.8|0
1646962500000|2022-03-11 01:35:00|993.18|990.68|995.17|992.67|995.67|993.17|993.18|990.68|0
1646962800000|2022-03-11 01:40:00|995.29|992.79|996.42|993.92|997.17|994.67|993.54|991.04|0
1646963100000|2022-03-11 01:45:00|996.67|994.17|995.67|993.17|998.16|995.66|995.17|992.67|0
1646963400000|2022-03-11 01:50:00|995.54|993.04|994.17|991.67|995.92|993.42|993.17|990.67|0
1646963700000|2022-03-11 01:55:00|994.42|991.92|992.94|990.44|994.67|992.17|992.81|990.31|0
1646964000000|2022-03-11 02:00:00|993.06|990.56|997.18|994.68|997.18|994.68|991.44|988.94|0
1646964300000|2022-03-11 02:05:00|996.43|993.93|999.04|996.54|1000.42|997.92|995.43|992.93|0
1646964600000|2022-03-11 02:10:00|998.92|996.42|999.04|996.54|999.67|997.17|998.17|995.67|0
1646964900000|2022-03-11 02:15:00|998.92|996.42|998.42|995.92|999.17|996.67|997.79|995.29|0
1646965200000|2022-03-11 02:20:00|998.17|995.67|995.43|992.93|998.42|995.92|995.18|992.68|0
1646965500000|2022-03-11 02:25:00|995.18|992.68|994.18|991.68|995.68|993.18|991.06|988.56|0
1646965800000|2022-03-11 02:30:00|994.3|991.8|995.18|992.68|996.17|993.67|992.43|989.93|0
1646966100000|2022-03-11 02:35:00|995.3|992.8|996.42|993.92|997.17|994.67|994.93|992.43|0
1646966400000|2022-03-11 02:40:00|996.54|994.04|995.92|993.42|998.29|995.79|995.67|993.17|0
1646966700000|2022-03-11 02:45:00|995.67|993.17|992.93|990.43|996.42|993.92|992.43|989.93|0
1646967000000|2022-03-11 02:50:00|993.05|990.55|996.42|993.92|996.42|993.92|991.43|988.93|0
1646967300000|2022-03-11 02:55:00|996.29|993.79|993.68|991.18|996.42|993.92|993.55|991.05|0
1646967600000|2022-03-11 03:00:00|994.18|991.68|993.43|990.93|994.79|992.29|992.68|990.18|0
1646967900000|2022-03-11 03:05:00|993.55|991.05|991.68|989.18|993.68|991.18|991.68|989.18|0
1646968200000|2022-03-11 03:10:00|991.8|989.3|988.94|986.44|992.18|989.68|988.94|986.44|0
1646968500000|2022-03-11 03:15:00|988.69|986.19|987.94|985.44|988.81|986.31|985.07|982.57|0
1646968800000|2022-03-11 03:20:00|988.19|985.69|987.81|985.31|988.94|986.44|986.94|984.44|0
1646969100000|2022-03-11 03:25:00|987.94|985.44|987.94|985.44|989.43|986.93|986.94|984.44|0
1646969400000|2022-03-11 03:30:00|985.94|983.44|988.8|986.3|988.8|986.3|983.7|981.2|0
1646969700000|2022-03-11 03:35:00|989.05|986.55|986.44|983.94|990.18|987.68|985.81|983.31|0
1646970000000|2022-03-11 03:40:00|986.94|984.44|988.93|986.43|990.18|987.68|986.19|983.69|0
1646970300000|2022-03-11 03:45:00|989.18|986.68|989.43|986.93|990.18|987.68|987.44|984.94|0
1646970600000|2022-03-11 03:50:00|988.93|986.43|992.42|989.92|992.42|989.92|988.43|985.93|0
1646970900000|2022-03-11 03:55:00|992.17|989.67|993.04|990.54|993.42|990.92|990.8|988.3|0
1646971200000|2022-03-11 04:00:00|992.92|990.42|992.67|990.17|993.92|991.42|992.42|989.92|0
1646971500000|2022-03-11 04:05:00|992.79|990.29|993.92|991.42|993.92|991.42|992.29|989.79|0
1646971800000|2022-03-11 04:10:00|994.66|992.16|990.17|987.67|994.66|992.16|989.18|986.68|0
1646972100000|2022-03-11 04:15:00|989.93|987.43|992.79|990.29|993.92|991.42|989.93|987.43|0
1646972400000|2022-03-11 04:20:00|992.92|990.42|994.91|992.41|995.16|992.66|992.92|990.42|0
1646972700000|2022-03-11 04:25:00|994.41|991.91|993.17|990.67|994.41|991.91|992.67|990.17|0
1646973000000|2022-03-11 04:30:00|993.42|990.92|992.17|989.67|993.91|991.41|992.17|989.67|0
1646973300000|2022-03-11 04:35:00|992.67|990.17|992.42|989.92|993.17|990.67|991.67|989.17|0
1646973600000|2022-03-11 04:40:00|992.17|989.67|993.91|991.41|994.03|991.53|991.67|989.17|0
1646973900000|2022-03-11 04:45:00|993.66|991.16|992.91|990.41|994.03|991.53|992.41|989.91|0
1646974200000|2022-03-11 04:50:00|993.16|990.66|991.42|988.92|994.41|991.91|991.42|988.92|0
1646974500000|2022-03-11 04:55:00|991.54|989.04|990.67|988.17|991.54|989.04|990.17|987.67|0
1646974800000|2022-03-11 05:00:00|990.79|988.29|989.92|987.42|991.17|988.67|987.92|985.42|0
1646975100000|2022-03-11 05:05:00|989.67|987.17|988.42|985.92|989.67|987.17|987.67|985.17|0
1646975400000|2022-03-11 05:10:00|988.17|985.67|988.67|986.17|988.92|986.42|986.43|983.93|0
1646975700000|2022-03-11 05:15:00|988.17|985.67|988.19|985.69|988.94|986.44|987.42|984.92|0
1646976000000|2022-03-11 05:20:00|988.31|985.81|988.06|985.56|988.94|986.44|986.94|984.44|0
1646976300000|2022-03-11 05:25:00|988.44|985.94|989.93|987.43|990.43|987.93|988.44|985.94|0
1646976600000|2022-03-11 05:30:00|990.18|987.68|993.79|991.29|994.04|991.54|989.18|986.68|0
1646976900000|2022-03-11 05:35:00|993.92|991.42|999.91|997.41|1000.16|997.66|992.68|990.18|0
1646977200000|2022-03-11 05:40:00|999.16|996.66|997.66|995.16|1000.16|997.66|997.66|995.16|0
1646977500000|2022-03-11 05:45:00|997.91|995.41|1000.16|997.66|1000.66|998.16|997.66|995.16|0
1646977800000|2022-03-11 05:50:00|1000.41|997.91|1003.77|1001.27|1004.15|1001.65|999.66|997.16|0
1646978100000|2022-03-11 05:55:00|1004.52|1002.02|1006.14|1003.64|1008.76|1006.26|1004.52|1002.02|0
1646978400000|2022-03-11 06:00:00|1005.89|1003.39|1010.88|1008.88|1011.38|1009.13|1003.65|1001.15|0
1646978700000|2022-03-11 06:05:00|1010.63|1008.63|1012.13|1010.13|1014.12|1012.12|1010.13|1008.13|0
1646979000000|2022-03-11 06:10:00|1011.88|1009.88|1012.63|1010.63|1013.99|1011.99|1011.38|1009.38|0
1646979300000|2022-03-11 06:15:00|1012.88|1010.88|1013.62|1011.62|1015.12|1013.12|1011.63|1009.63|0
1646979600000|2022-03-11 06:20:00|1013.99|1011.99|1011.88|1009.88|1014.37|1012.37|1011.63|1009.63|0
1646979900000|2022-03-11 06:25:00|1012|1010|1013.87|1011.87|1014.62|1012.62|1011.88|1009.88|0
1646980200000|2022-03-11 06:30:00|1013.99|1011.99|1010.5|1008.5|1014.12|1012.12|1010.38|1008.38|0
1646980500000|2022-03-11 06:35:00|1010.38|1008.38|1011.74|1009.74|1012.12|1010.12|1008.88|1006.88|0
1646980800000|2022-03-11 06:40:00|1011.62|1009.62|1014.49|1012.49|1015.12|1013.12|1011.62|1009.62|0
1646981100000|2022-03-11 06:45:00|1014.62|1012.62|1014.87|1012.87|1015.37|1013.37|1012.99|1010.99|0
1646981400000|2022-03-11 06:50:00|1014.99|1012.99|1014.87|1012.87|1015.12|1013.12|1014.12|1012.12|0
1646981700000|2022-03-11 06:55:00|1015.12|1013.12|1013.74|1011.74|1015.12|1013.12|1012.74|1010.74|0
1646982000000|2022-03-11 07:00:00|1013.87|1011.87|1021.97|1019.97|1022.85|1020.85|1013.87|1011.87|0
1646982300000|2022-03-11 07:05:00|1022.85|1020.85|1027.21|1025.21|1030.59|1028.59|1022.85|1020.85|0
1646982600000|2022-03-11 07:10:00|1027.09|1025.09|1025.59|1023.59|1029.84|1027.84|1025.1|1023.1|0
1646982900000|2022-03-11 07:15:00|1025.46|1023.46|1023.59|1021.59|1025.6|1023.6|1022.85|1020.85|0
1646983200000|2022-03-11 07:20:00|1023.47|1021.47|1018.47|1016.47|1023.47|1021.47|1018.22|1016.22|0
1646983500000|2022-03-11 07:25:00|1018.6|1016.6|1020.6|1018.6|1021.1|1019.1|1017.61|1015.61|0
1646983800000|2022-03-11 07:30:00|1020.47|1018.47|1016.11|1014.11|1020.47|1018.47|1015.36|1013.36|0
1646984100000|2022-03-11 07:35:00|1015.73|1013.73|1013.86|1011.86|1016.61|1014.61|1011.62|1009.62|0
1646984400000|2022-03-11 07:40:00|1013.61|1011.61|1016.23|1014.23|1017.6|1015.6|1013.61|1011.61|0
1646984700000|2022-03-11 07:45:00|1015.86|1013.86|1013.73|1011.73|1019.85|1017.85|1012.73|1010.73|0
1646985000000|2022-03-11 07:50:00|1013.61|1011.61|1013.48|1011.48|1014.98|1012.98|1013.11|1011.11|0
1646985300000|2022-03-11 07:55:00|1013.36|1011.36|1014.11|1012.11|1014.11|1012.11|1008.99|1006.99|0
1646985600000|2022-03-11 08:00:00|1014.98|1012.98|1007.87|1005.87|1015.6|1013.6|1007.87|1005.87|0
1646985900000|2022-03-11 08:05:00|1007.92|1006.32|1008.04|1006.44|1011.53|1009.93|1004.68|1003.08|0
1646986200000|2022-03-11 08:10:00|1008.17|1006.57|1009.66|1008.06|1012.78|1011.18|1008.17|1006.57|0
1646986500000|2022-03-11 08:15:00|1009.91|1008.31|998.56|996.96|1011.03|1009.43|997.56|995.96|0
1646986800000|2022-03-11 08:20:00|998.44|996.84|1002.55|1000.95|1002.8|1001.2|996.44|994.84|0
1646987100000|2022-03-11 08:25:00|1002.18|1000.58|1001.8|1000.2|1005.92|1004.32|999.43|997.83|0
1646987400000|2022-03-11 08:30:00|1001.43|999.83|999.8|998.2|1005.67|1004.07|999.43|997.83|0
1646987700000|2022-03-11 08:35:00|1000.43|998.83|1005.91|1004.31|1005.91|1004.31|1000.3|998.7|0
1646988000000|2022-03-11 08:40:00|1005.53|1003.93|1007.4|1005.8|1008.65|1007.05|1003.41|1001.81|0
1646988300000|2022-03-11 08:45:00|1007.65|1006.05|1014.14|1012.54|1014.14|1012.54|1007.65|1006.05|0
1646988600000|2022-03-11 08:50:00|1014.26|1012.66|1006.65|1005.05|1014.64|1013.04|1006.52|1004.92|0
1646988900000|2022-03-11 08:55:00|1007.02|1005.42|1007.9|1006.3|1011.01|1009.41|1006.65|1005.05|0
1646989200000|2022-03-11 09:00:00|1007.4|1005.8|1010.89|1009.29|1012.14|1010.54|1007.4|1005.8|0
1646989500000|2022-03-11 09:05:00|1011.01|1009.41|1014.39|1012.79|1017.75|1016.15|1010.64|1009.04|0
1646989800000|2022-03-11 09:10:00|1014.64|1013.04|1019.75|1018.15|1020.13|1018.53|1014.39|1012.79|0
1646990100000|2022-03-11 09:15:00|1019.38|1017.78|1018.63|1017.03|1020.63|1019.03|1017.25|1015.65|0
1646990400000|2022-03-11 09:20:00|1018.38|1016.78|1021|1019.4|1022.74|1021.14|1018.38|1016.78|0
1646990700000|2022-03-11 09:25:00|1020.88|1019.28|1018.63|1017.03|1023.12|1021.52|1018.5|1016.9|0
1646991000000|2022-03-11 09:30:00|1018.5|1016.9|1018.38|1016.78|1020.38|1018.78|1015.64|1014.04|0
1646991300000|2022-03-11 09:35:00|1018.88|1017.28|1016.63|1015.03|1019.38|1017.78|1015.64|1014.04|0
1646991600000|2022-03-11 09:40:00|1016.75|1015.15|1017.13|1015.53|1017.13|1015.53|1014.14|1012.54|0
1646991900000|2022-03-11 09:45:00|1017.38|1015.78|1022.37|1020.77|1022.62|1021.02|1017.38|1015.78|0
1646992200000|2022-03-11 09:50:00|1022.62|1021.02|1024.62|1023.02|1026.12|1024.52|1021.13|1019.53|0
1646992500000|2022-03-11 09:55:00|1024.37|1022.77|1023.37|1021.77|1024.62|1023.02|1023.12|1021.52|0
1646992800000|2022-03-11 10:00:00|1023.62|1022.02|1033.36|1031.76|1033.36|1031.76|1023.62|1022.02|0
1646993100000|2022-03-11 10:05:00|1033.85|1032.25|1030.61|1029.01|1035.1|1033.5|1029.86|1028.26|0
1646993400000|2022-03-11 10:10:00|1030.36|1028.76|1027.61|1026.01|1030.48|1028.88|1027.36|1025.76|0
1646993700000|2022-03-11 10:15:00|1027.73|1026.13|1028.11|1026.51|1030.11|1028.51|1027.11|1025.51|0
1646994000000|2022-03-11 10:20:00|1027.98|1026.38|1029.36|1027.76|1029.36|1027.76|1027.11|1025.51|0
1646994300000|2022-03-11 10:25:00|1029.11|1027.51|1032.97|1031.37|1034.1|1032.5|1029.11|1027.51|0
1646994600000|2022-03-11 10:30:00|1032.85|1031.25|1030.98|1029.38|1033.35|1031.75|1030.36|1028.76|0
1646994900000|2022-03-11 10:35:00|1030.86|1029.26|1027.86|1026.26|1031.36|1029.76|1027.23|1025.63|0
1646995200000|2022-03-11 10:40:00|1027.73|1026.13|1023.87|1022.27|1027.86|1026.26|1023.87|1022.27|0
1646995500000|2022-03-11 10:45:00|1024.48|1022.88|1027.61|1026.01|1027.61|1026.01|1024.12|1022.52|0
1646995800000|2022-03-11 10:50:00|1027.73|1026.13|1023.37|1021.77|1027.86|1026.26|1022.87|1021.27|0
1646996100000|2022-03-11 10:55:00|1023.62|1022.02|1028.11|1026.51|1030.35|1028.75|1022.74|1021.14|0
1646996400000|2022-03-11 11:00:00|1027.73|1026.13|1028.23|1026.63|1029.11|1027.51|1026.36|1024.76|0
1646996700000|2022-03-11 11:05:00|1028.36|1026.76|1027.73|1026.13|1029.72|1028.12|1025.36|1023.76|0
1646997000000|2022-03-11 11:10:00|1027.86|1026.26|1025.61|1024.01|1028.86|1027.26|1024.73|1023.13|0
1646997300000|2022-03-11 11:15:00|1025.36|1023.76|1024.48|1022.88|1027.36|1025.76|1024.11|1022.51|0
1646997600000|2022-03-11 11:20:00|1024.61|1023.01|1055.57|1053.97|1057.69|1056.09|1021.74|1020.14|0
1646997900000|2022-03-11 11:25:00|1053.19|1051.59|1072.32|1070.72|1086.17|1084.57|1052.69|1051.09|0
1646998200000|2022-03-11 11:30:00|1069.07|1067.47|1071.19|1069.59|1074.31|1072.71|1061.08|1059.48|0
1646998500000|2022-03-11 11:35:00|1072.69|1071.09|1064.57|1062.97|1073.07|1071.47|1062.08|1060.48|0
1646998800000|2022-03-11 11:40:00|1064.33|1062.73|1069.32|1067.72|1075.56|1073.96|1064.08|1062.48|0
1646999100000|2022-03-11 11:45:00|1069.19|1067.59|1068.8|1066.24|1074.06|1072.46|1063.83|1062.23|0
1646999400000|2022-03-11 11:50:00|1068.3|1065.74|1059.93|1057.37|1068.8|1066.24|1056.18|1053.62|0
1646999700000|2022-03-11 11:55:00|1060.43|1057.87|1068.3|1065.74|1068.8|1066.24|1059.93|1057.37|0
1647000000000|2022-03-11 12:00:00|1067.05|1064.49|1066.3|1063.74|1067.55|1064.99|1060.81|1058.25|0
1647000300000|2022-03-11 12:05:00|1066.8|1064.24|1066.42|1063.86|1067.55|1064.99|1062.31|1059.75|0
1647000600000|2022-03-11 12:10:00|1066.05|1063.49|1067.8|1065.24|1070.55|1067.99|1064.3|1061.74|0
1647000900000|2022-03-11 12:15:00|1066.8|1064.24|1065.8|1063.24|1069.05|1066.49|1064.8|1062.24|0
1647001200000|2022-03-11 12:20:00|1065.3|1062.74|1066.55|1063.99|1068.55|1065.99|1065.3|1062.74|0
1647001500000|2022-03-11 12:25:00|1066.67|1064.11|1062.81|1060.25|1066.67|1064.11|1060.06|1057.5|0
1647001800000|2022-03-11 12:30:00|1063.18|1060.62|1067.3|1064.74|1067.3|1064.74|1063.18|1060.62|0
1647002100000|2022-03-11 12:35:00|1067.17|1064.61|1068.8|1066.24|1068.8|1066.24|1064.42|1061.86|0
1647002400000|2022-03-11 12:40:00|1069.05|1066.49|1066.05|1063.49|1069.05|1066.49|1064.68|1062.12|0
1647002700000|2022-03-11 12:45:00|1066.3|1063.74|1061.56|1059|1066.42|1063.86|1060.31|1057.75|0
1647003000000|2022-03-11 12:50:00|1061.81|1059.25|1056.32|1053.76|1062.06|1059.5|1056.32|1053.76|0
1647003300000|2022-03-11 12:55:00|1056.19|1053.63|1054.82|1052.26|1057.56|1055|1050.69|1048.13|0
1647003600000|2022-03-11 13:00:00|1054.32|1051.76|1053.57|1051.01|1056.93|1054.37|1051.57|1049.01|0
1647003900000|2022-03-11 13:05:00|1053.82|1051.26|1055.93|1053.37|1056.81|1054.25|1052.44|1049.88|0
1647004200000|2022-03-11 13:10:00|1056.06|1053.5|1050.07|1047.51|1057.06|1054.5|1047.94|1045.38|0
1647004500000|2022-03-11 13:15:00|1050.19|1047.63|1046.33|1043.77|1052.07|1049.51|1046.33|1043.77|0
1647004800000|2022-03-11 13:20:00|1047.2|1044.64|1050.32|1047.76|1051.07|1048.51|1045.58|1043.02|0
1647005100000|2022-03-11 13:25:00|1050.57|1048.01|1054.93|1052.37|1054.93|1052.37|1050.07|1047.51|0
1647005400000|2022-03-11 13:30:00|1055.06|1052.5|1051.56|1049|1056.56|1054|1050.32|1047.76|0
1647005700000|2022-03-11 13:35:00|1050.81|1048.25|1053.05|1050.49|1054.55|1051.99|1049.43|1046.87|0
1647006000000|2022-03-11 13:40:00|1051.8|1049.24|1046.81|1044.25|1052.05|1049.49|1046.56|1044|0
1647006300000|2022-03-11 13:45:00|1047.31|1044.75|1044.06|1041.5|1049.68|1047.12|1043.81|1041.25|0
1647006600000|2022-03-11 13:50:00|1044.31|1041.75|1047.31|1044.75|1048.56|1046|1044.31|1041.75|0
1647006900000|2022-03-11 13:55:00|1047.56|1045|1043.06|1040.5|1048.06|1045.5|1042.07|1039.51|0
1647007200000|2022-03-11 14:00:00|1042.81|1040.25|1044.31|1041.75|1046.55|1043.99|1041.18|1038.62|0
1647007500000|2022-03-11 14:05:00|1043.81|1041.25|1040.93|1038.37|1044.31|1041.75|1040.06|1037.5|0
1647007800000|2022-03-11 14:10:00|1041.06|1038.5|1039.31|1036.75|1041.31|1038.75|1037.82|1035.26|0
1647008100000|2022-03-11 14:15:00|1039.56|1037|1041.31|1038.75|1042.31|1039.75|1039.31|1036.75|0
1647008400000|2022-03-11 14:20:00|1041.81|1039.25|1041.31|1038.75|1043.56|1041|1038.07|1035.51|0
1647008700000|2022-03-11 14:25:00|1040.81|1038.25|1035.94|1033.38|1041.06|1038.5|1035.94|1033.38|0
1647009000000|2022-03-11 14:30:00|1036.82|1034.26|1037.07|1034.51|1041.81|1039.25|1034.57|1032.01|0
1647009300000|2022-03-11 14:35:00|1037.56|1035|1031.07|1028.51|1041.06|1038.5|1030.57|1028.01|0
1647009600000|2022-03-11 14:40:00|1031.44|1028.88|1032.34|1030.74|1035.08|1033.48|1025.58|1023.02|0
1647009900000|2022-03-11 14:45:00|1032.21|1030.61|1035.33|1033.73|1038.58|1036.98|1032.21|1030.61|0
1647010200000|2022-03-11 14:50:00|1033.58|1031.98|1026.84|1025.24|1038.83|1037.23|1026.34|1024.74|0
1647010500000|2022-03-11 14:55:00|1026.59|1024.99|1025.22|1023.62|1027.71|1026.11|1020.1|1018.5|0
1647010800000|2022-03-11 15:00:00|1021.72|1020.12|1009.49|1007.89|1024.35|1022.75|1007.62|1006.02|0
1647011100000|2022-03-11 15:05:00|1010.12|1008.52|1004.38|1002.78|1014.86|1013.26|1002.88|1001.28|0
1647011400000|2022-03-11 15:10:00|1004.63|1003.03|1010.37|1008.77|1014.61|1013.01|1004.63|1003.03|0
1647011700000|2022-03-11 15:15:00|1010.49|1008.89|1009.12|1007.52|1012.86|1011.26|1006.37|1004.77|0
1647012000000|2022-03-11 15:20:00|1009.37|1007.77|1007.37|1005.77|1009.87|1008.27|1003|1001.4|0
1647012300000|2022-03-11 15:25:00|1007.87|1006.27|1011.61|1010.01|1016.85|1015.25|1007.87|1006.27|0
1647012600000|2022-03-11 15:30:00|1010.36|1008.76|1004.37|1002.77|1012.86|1011.26|1003.63|1002.03|0
1647012900000|2022-03-11 15:35:00|1004.49|1002.89|1011.98|1010.38|1012.61|1011.01|1004.37|1002.77|0
1647013200000|2022-03-11 15:40:00|1012.11|1010.51|1012.86|1011.26|1019.6|1018|1011.23|1009.63|0
1647013500000|2022-03-11 15:45:00|1013.23|1011.63|1014.58|1012.98|1017.09|1015.49|1011.11|1009.51|0
1647013800000|2022-03-11 15:50:00|1014.83|1013.23|1019.07|1017.47|1022.82|1021.22|1014.83|1013.23|0
1647014100000|2022-03-11 15:55:00|1019.32|1017.72|1023.82|1022.22|1024.32|1022.72|1017.32|1015.72|0
1647014400000|2022-03-11 16:00:00|1024.07|1022.47|1017.32|1015.72|1024.07|1022.47|1017.07|1015.47|0
1647014700000|2022-03-11 16:05:00|1017.69|1016.09|1011.83|1010.23|1018.32|1016.72|1009.95|1008.35|0
1647015000000|2022-03-11 16:10:00|1012.33|1010.73|1006.71|1005.11|1013.58|1011.98|1005.59|1003.99|0
1647015300000|2022-03-11 16:15:00|1007.34|1005.74|1010.83|1009.23|1011.7|1010.1|1005.59|1003.99|0
1647015600000|2022-03-11 16:20:00|1011.08|1009.48|1011.07|1009.47|1015.08|1013.48|1008.83|1007.23|0
1647015900000|2022-03-11 16:25:00|1010.82|1009.22|1006.33|1004.73|1011.07|1009.47|1005.08|1003.48|0
1647016200000|2022-03-11 16:30:00|1005.83|1004.23|995.94|994.34|1006.45|1004.85|995.82|994.22|0
1647016500000|2022-03-11 16:35:00|996.32|994.72|1001.56|999.96|1001.56|999.96|995.57|993.97|0
1647016800000|2022-03-11 16:40:00|1001.06|999.46|999.81|998.21|1001.93|1000.33|991.57|989.97|0
1647017100000|2022-03-11 16:45:00|999.56|997.96|1000.56|998.96|1003.56|1001.96|996.57|994.97|0
1647017400000|2022-03-11 16:50:00|999.81|998.21|997.56|995.96|1000.56|998.96|994.32|992.72|0
1647017700000|2022-03-11 16:55:00|999.56|997.96|997.18|995.58|1000.06|998.46|994.57|992.97|0
1647018000000|2022-03-11 17:00:00|997.31|995.71|996.81|995.21|997.56|995.96|989.57|987.97|0
1647018300000|2022-03-11 17:05:00|997.31|995.71|989.57|987.97|1000.06|998.46|989.07|987.47|0
1647018600000|2022-03-11 17:10:00|989.94|988.34|991.57|989.97|995.81|994.21|989.94|988.34|0
1647018900000|2022-03-11 17:15:00|992.07|990.47|1000.06|998.46|1000.06|998.46|991.32|989.72|0
1647019200000|2022-03-11 17:20:00|1000.31|998.71|995.81|994.21|1001.81|1000.21|994.57|992.97|0
1647019500000|2022-03-11 17:25:00|995.93|994.33|988.19|986.59|996.06|994.46|988.07|986.47|0
1647019800000|2022-03-11 17:30:00|988.44|986.84|990.32|988.72|991.82|990.22|987.82|986.22|0
1647020100000|2022-03-11 17:35:00|989.57|987.97|984.58|982.98|989.82|988.22|984.08|982.48|0
1647020400000|2022-03-11 17:40:00|984.83|983.23|991.07|989.47|991.19|989.59|984.58|982.98|0
1647020700000|2022-03-11 17:45:00|990.69|989.09|989.44|987.84|993.07|991.47|989.44|987.84|0
1647021000000|2022-03-11 17:50:00|989.57|987.97|992.44|990.84|993.06|991.46|989.57|987.97|0
1647021300000|2022-03-11 17:55:00|992.32|990.72|993.81|992.21|996.56|994.96|992.19|990.59|0
1647021600000|2022-03-11 18:00:00|994.06|992.46|997.18|995.58|998.43|996.83|991.32|989.72|0
1647021900000|2022-03-11 18:05:00|997.31|995.71|995.31|993.71|1001.42|999.82|994.81|993.21|0
1647022200000|2022-03-11 18:10:00|995.81|994.21|994.31|992.71|997.31|995.71|993.56|991.96|0
1647022500000|2022-03-11 18:15:00|994.56|992.96|1000.55|998.95|1000.55|998.95|994.56|992.96|0
1647022800000|2022-03-11 18:20:00|1001.05|999.45|1004.3|1002.7|1004.3|1002.7|1000.05|998.45|0
1647023100000|2022-03-11 18:25:00|1004.17|1002.57|1003.8|1002.2|1005.8|1004.2|1002.55|1000.95|0
1647023400000|2022-03-11 18:30:00|1003.55|1001.95|1002.3|1000.7|1005.05|1003.45|1001.3|999.7|0
1647023700000|2022-03-11 18:35:00|1002.05|1000.45|1000.05|998.45|1004.8|1003.2|999.55|997.95|0
1647024000000|2022-03-11 18:40:00|1000.17|998.57|1003.3|1001.7|1003.3|1001.7|999.55|997.95|0
1647024300000|2022-03-11 18:45:00|1003.05|1001.45|1006.55|1004.95|1006.55|1004.95|1002.8|1001.2|0
1647024600000|2022-03-11 18:50:00|1007.54|1005.94|995.05|993.45|1008.54|1006.94|994.8|993.2|0
1647024900000|2022-03-11 18:55:00|994.3|992.7|990.8|989.2|997.29|995.69|990.55|988.95|0
1647025200000|2022-03-11 19:00:00|988.55|986.95|993.8|992.2|993.8|992.2|988.05|986.45|0
1647025500000|2022-03-11 19:05:00|994.3|992.7|991.55|989.95|995.05|993.45|991.55|989.95|0
1647025800000|2022-03-11 19:10:00|992.3|990.7|992.05|990.45|994.05|992.45|989.55|987.95|0
1647026100000|2022-03-11 19:15:00|993.05|991.45|989.3|987.7|996.04|994.44|989.3|987.7|0
1647026400000|2022-03-11 19:20:00|988.55|986.95|992.3|990.7|992.8|991.2|988.42|986.82|0
1647026700000|2022-03-11 19:25:00|992.55|990.95|1000.79|999.19|1001.54|999.94|991.05|989.45|0
1647027000000|2022-03-11 19:30:00|1000.29|998.69|996.66|995.06|1001.29|999.69|996.16|994.56|0
1647027300000|2022-03-11 19:35:00|996.54|994.94|996.54|994.94|998.04|996.44|994.05|992.45|0
1647027600000|2022-03-11 19:40:00|996.29|994.69|989.3|987.7|996.79|995.19|988.8|987.2|0
1647027900000|2022-03-11 19:45:00|989.42|987.82|990.55|988.95|990.8|989.2|986.17|984.57|0
1647028200000|2022-03-11 19:50:00|990.17|988.57|984.29|982.69|990.17|988.57|980.31|978.71|0
1647028500000|2022-03-11 19:55:00|984.54|982.94|984.3|982.7|986.55|984.95|982.3|980.7|0
1647028800000|2022-03-11 20:00:00|984.55|982.95|982.3|980.7|985.55|983.95|981.06|979.46|0
1647029100000|2022-03-11 20:05:00|982.55|980.95|979.06|977.46|984.8|983.2|977.81|976.21|0
1647029400000|2022-03-11 20:10:00|979.31|977.71|977.31|975.71|982.05|980.45|976.56|974.96|0
1647029700000|2022-03-11 20:15:00|977.06|975.46|981.05|979.45|982.05|980.45|977.06|975.46|0
1647030000000|2022-03-11 20:20:00|980.3|978.7|978.18|976.58|982.55|980.95|978.18|976.58|0
1647030300000|2022-03-11 20:25:00|977.06|975.46|973.56|971.96|979.8|978.2|973.56|971.96|0
1647030600000|2022-03-11 20:30:00|971.81|970.21|965.82|964.22|971.81|970.21|965.82|964.22|0
1647030900000|2022-03-11 20:35:00|965.57|963.97|968.57|966.97|971.81|970.21|965.57|963.97|0
1647031200000|2022-03-11 20:40:00|966.82|965.22|965.57|963.97|970.19|968.59|963.94|962.34|0
1647031500000|2022-03-11 20:45:00|967.19|965.59|962.58|960.98|967.19|965.59|962.08|960.48|0
1647031800000|2022-03-11 20:50:00|961.2|959.6|957.34|955.74|966.07|964.47|957.09|955.49|0
1647032100000|2022-03-11 20:55:00|958.33|956.73|954.34|952.74|963.83|962.23|949.6|948|0
1647032400000|2022-03-11 21:00:00|953.46|951.86|957.33|955.73|958.08|956.48|953.46|951.86|0
1647032700000|2022-03-11 21:05:00|957.58|955.98|957.08|955.48|958.08|956.48|956.09|954.49|0
1647033000000|2022-03-11 21:10:00|956.71|955.11|957.08|955.48|957.58|955.98|956.09|954.49|0
1647244800000|2022-03-14 08:00:00|976.74|974.54|976.74|974.54|981.49|979.29|975.99|973.79|0
1647245100000|2022-03-14 08:05:00|976.99|974.79|989.74|987.54|990.74|988.54|975.99|973.79|0
1647245400000|2022-03-14 08:10:00|989.11|986.91|986.49|984.29|993.49|991.29|985.49|983.29|0
1647245700000|2022-03-14 08:15:00|985.49|983.29|981.74|979.54|986.86|984.66|981.49|979.29|0
1647246000000|2022-03-14 08:20:00|981.36|979.16|984.24|982.04|985.86|983.66|980.74|978.54|0
1647246300000|2022-03-14 08:25:00|983.99|981.79|976.49|974.29|984.24|982.04|974.99|972.79|0
1647246600000|2022-03-14 08:30:00|975.74|973.54|975.24|973.04|975.99|973.79|972.25|970.05|0
1647246900000|2022-03-14 08:35:00|974.99|972.79|974.25|972.05|978.37|976.17|974.25|972.05|0
1647247200000|2022-03-14 08:40:00|974.5|972.3|975.12|972.92|977|974.8|973.5|971.3|0
1647247500000|2022-03-14 08:45:00|975|972.8|980.62|978.42|980.62|978.42|975|972.8|0
1647247800000|2022-03-14 08:50:00|980.75|978.55|975.87|973.67|984.24|982.04|973.5|971.3|0
1647248100000|2022-03-14 08:55:00|976|973.8|979.12|976.92|980.87|978.67|974.75|972.55|0
1647248400000|2022-03-14 09:00:00|979.5|977.3|986.24|984.04|986.24|984.04|978.5|976.3|0
1647248700000|2022-03-14 09:05:00|985.74|983.54|986.49|984.29|986.86|984.66|983.86|981.66|0
1647249000000|2022-03-14 09:10:00|986.99|984.79|985.49|983.29|990.61|988.41|984.61|982.41|0
1647249300000|2022-03-14 09:15:00|985.74|983.54|985.24|983.04|986.86|984.66|982.74|980.54|0
1647249600000|2022-03-14 09:20:00|985.49|983.29|981.74|979.54|988.99|986.79|981.74|979.54|0
1647249900000|2022-03-14 09:25:00|981.86|979.66|979.11|976.91|983.49|981.29|976.25|974.05|0
1647250200000|2022-03-14 09:30:00|979.24|977.04|981.99|979.79|983.49|981.29|978|975.8|0
1647250500000|2022-03-14 09:35:00|982.49|980.29|987.36|985.16|987.36|985.16|979.36|977.16|0
1647250800000|2022-03-14 09:40:00|988.49|986.29|991.74|989.54|996.49|994.29|986.24|984.04|0
1647251100000|2022-03-14 09:45:00|991.36|989.16|996.24|994.04|997.11|994.91|989.61|987.41|0
1647251400000|2022-03-14 09:50:00|995.24|993.04|999.74|997.54|1000.86|998.66|993.61|991.41|0
1647251700000|2022-03-14 09:55:00|999.49|997.29|999.36|997.16|1004.49|1002.29|998.49|996.29|0
1647252000000|2022-03-14 10:00:00|1000.11|997.91|997.74|995.54|1000.61|998.41|996.74|994.54|0
1647252300000|2022-03-14 10:05:00|997.86|995.66|992.86|990.66|998.49|996.29|992.61|990.41|0
1647252600000|2022-03-14 10:10:00|992.99|990.79|992.24|990.04|993.11|990.91|987.61|985.41|0
1647252900000|2022-03-14 10:15:00|992.11|989.91|992.36|990.16|994.11|991.91|991.24|989.04|0
1647253200000|2022-03-14 10:20:00|992.49|990.29|991.49|989.29|992.74|990.54|989.11|986.91|0
1647253500000|2022-03-14 10:25:00|991.61|989.41|991.49|989.29|993.36|991.16|989.24|987.04|0
1647253800000|2022-03-14 10:30:00|991.74|989.54|995.74|993.54|997.36|995.16|991.61|989.41|0
1647254100000|2022-03-14 10:35:00|995.61|993.41|991.36|989.16|995.61|993.41|990.74|988.54|0
1647254400000|2022-03-14 10:40:00|991.49|989.29|986.61|984.41|991.49|989.29|985.86|983.66|0
1647254700000|2022-03-14 10:45:00|986.74|984.54|987.49|985.29|989.61|987.41|986.24|984.04|0
1647255000000|2022-03-14 10:50:00|987.74|985.54|991.24|989.04|991.24|989.04|986.36|984.16|0
1647255300000|2022-03-14 10:55:00|990.99|988.79|994.74|992.54|994.99|992.79|989.74|987.54|0
1647255600000|2022-03-14 11:00:00|994.99|992.79|987.11|984.91|994.99|992.79|987.11|984.91|0
1647255900000|2022-03-14 11:05:00|987.61|985.41|983.11|980.91|989.11|986.91|982.74|980.54|0
1647256200000|2022-03-14 11:10:00|983.24|981.04|985.99|983.79|987.49|985.29|982.49|980.29|0
1647256500000|2022-03-14 11:15:00|986.11|983.91|987.74|985.54|988.11|985.91|983.99|981.79|0
1647256800000|2022-03-14 11:20:00|987.61|985.41|986.36|984.16|988.99|986.79|985.49|983.29|0
1647257100000|2022-03-14 11:25:00|986.49|984.29|973.74|971.54|986.74|984.54|970.99|968.79|0
1647257400000|2022-03-14 11:30:00|973.24|971.04|970.99|968.79|975.99|973.79|970.74|968.54|0
1647257700000|2022-03-14 11:35:00|971.24|969.04|971.61|969.41|976.74|974.54|970.49|968.29|0
1647258000000|2022-03-14 11:40:00|971.86|969.66|969.86|967.66|975.36|973.16|969.49|967.29|0
1647258300000|2022-03-14 11:45:00|969.49|967.29|967.12|964.92|970.74|968.54|961.25|959.05|0
1647258600000|2022-03-14 11:50:00|966|963.8|963.25|961.05|967.87|965.67|963.25|961.05|0
1647258900000|2022-03-14 11:55:00|963|960.8|963|960.8|967.75|965.55|961.37|959.17|0
1647259200000|2022-03-14 12:00:00|962.25|960.05|968.24|966.04|968.99|966.79|960|957.8|0
1647259500000|2022-03-14 12:05:00|968.36|966.16|969.36|967.16|971.24|969.04|967.25|965.05|0
1647259800000|2022-03-14 12:10:00|969.49|967.29|968.36|966.16|969.49|967.29|966.37|964.17|0
1647260100000|2022-03-14 12:15:00|968.11|965.91|964.75|962.55|971.24|969.04|964|961.8|0
1647260400000|2022-03-14 12:20:00|965.37|963.17|961.87|959.67|965.5|963.3|961.25|959.05|0
1647260700000|2022-03-14 12:25:00|962.25|960.05|963.87|961.67|965.5|963.3|962.25|960.05|0
1647261000000|2022-03-14 12:30:00|964.75|962.55|967.74|965.54|968.11|965.91|963.25|961.05|0
1647261300000|2022-03-14 12:35:00|967.99|965.79|966.99|964.79|967.99|965.79|963.12|960.92|0
1647261600000|2022-03-14 12:40:00|966.74|964.54|969.86|967.66|970.74|968.54|966.74|964.54|0
1647261900000|2022-03-14 12:45:00|969.74|967.54|965.99|963.79|971.49|969.29|965.99|963.79|0
1647262200000|2022-03-14 12:50:00|966.11|963.91|966.36|964.16|971.74|969.54|962.62|960.42|0
1647262500000|2022-03-14 12:55:00|966.74|964.54|976.74|974.54|977.86|975.66|964.11|961.91|0
1647262800000|2022-03-14 13:00:00|976.61|974.41|974.99|972.79|976.61|974.41|974.74|972.54|0
1647263100000|2022-03-14 13:05:00|969.99|967.79|970.24|968.04|970.61|968.41|968.24|966.04|0
1647263400000|2022-03-14 13:10:00|970.49|968.29|972.49|970.29|973.99|971.79|968.49|966.29|0
1647263700000|2022-03-14 13:15:00|971.74|969.54|972.24|970.04|975.24|973.04|970.49|968.29|0
1647264000000|2022-03-14 13:20:00|972.49|970.29|967.61|965.41|973.49|971.29|967.61|965.41|0
1647264300000|2022-03-14 13:25:00|967.74|965.54|963.99|961.79|968.49|966.29|963.99|961.79|0
1647264600000|2022-03-14 13:30:00|963.24|961.04|958|955.8|973.99|971.79|958|955.8|0
1647264900000|2022-03-14 13:35:00|958.75|956.55|953|950.8|961.99|959.79|948.25|946.05|0
1647265200000|2022-03-14 13:40:00|951.75|949.55|967.99|965.79|969.74|967.54|945.75|943.55|0
1647265500000|2022-03-14 13:45:00|968.36|966.16|965.74|963.54|971.99|969.79|963.11|960.91|0
1647265800000|2022-03-14 13:50:00|965.49|963.29|966.49|964.29|970.74|968.54|964.99|962.79|0
1647266100000|2022-03-14 13:55:00|967.24|965.04|967.74|965.54|971.49|969.29|960.74|958.54|0
1647266400000|2022-03-14 14:00:00|967.36|965.16|965.24|963.04|974.49|972.29|960.74|958.54|0
1647266700000|2022-03-14 14:05:00|964.49|962.29|977.74|975.54|977.86|975.66|963.24|961.04|0
1647267000000|2022-03-14 14:10:00|977.61|975.41|984.74|982.54|986.49|984.29|976.49|974.29|0
1647267300000|2022-03-14 14:15:00|983.99|981.79|980.49|978.29|985.61|983.41|980.49|978.29|0
1647267600000|2022-03-14 14:20:00|980.74|978.54|985.24|983.04|985.61|983.41|979.74|977.54|0
1647267900000|2022-03-14 14:25:00|985.99|983.79|981.99|979.79|988.99|986.79|981.74|979.54|0
1647268200000|2022-03-14 14:30:00|982.24|980.04|978.99|976.79|982.49|980.29|975.24|973.04|0
1647268500000|2022-03-14 14:35:00|979.74|977.54|983.11|980.91|986.99|984.79|979.49|977.29|0
1647268800000|2022-03-14 14:40:00|984.74|982.54|983.24|981.04|987.99|985.79|981.74|979.54|0
1647269100000|2022-03-14 14:45:00|981.99|979.79|984.99|982.79|988.11|985.91|980.99|978.79|0
1647269400000|2022-03-14 14:50:00|985.24|983.04|993.61|991.41|995.99|993.79|982.86|980.66|0
1647269700000|2022-03-14 14:55:00|994.36|992.16|997.74|995.54|997.74|995.54|990.99|988.79|0
1647270000000|2022-03-14 15:00:00|999.49|997.29|994.49|992.29|999.49|997.29|992.24|990.04|0
1647270300000|2022-03-14 15:05:00|995.24|993.04|990.24|988.04|996.99|994.79|989.74|987.54|0
1647270600000|2022-03-14 15:10:00|990.74|988.54|985.74|983.54|991.74|989.54|984.74|982.54|0
1647270900000|2022-03-14 15:15:00|985.49|983.29|986.11|983.91|988.74|986.54|985.11|982.91|0
1647271200000|2022-03-14 15:20:00|986.24|984.04|979.74|977.54|986.24|984.04|978.74|976.54|0
1647271500000|2022-03-14 15:25:00|979.49|977.29|976.99|974.79|980.74|978.54|975.49|973.29|0
1647271800000|2022-03-14 15:30:00|977.24|975.04|976.74|974.54|978.49|976.29|974.49|972.29|0
1647272100000|2022-03-14 15:35:00|977.49|975.29|970.99|968.79|977.74|975.54|969.49|967.29|0
1647272400000|2022-03-14 15:40:00|970.74|968.54|961.99|959.79|971.24|969.04|959.24|957.04|0
1647272700000|2022-03-14 15:45:00|961.74|959.54|955.49|953.29|962.36|960.16|955.24|953.04|0
1647273000000|2022-03-14 15:50:00|955.61|953.41|960.24|958.04|961.24|959.04|954.49|952.29|0
1647273300000|2022-03-14 15:55:00|959.99|957.79|959.49|957.29|959.99|957.79|955.99|953.79|0
1647273600000|2022-03-14 16:00:00|957.74|955.54|950.24|948.04|957.74|955.54|950.24|948.04|0
1647273900000|2022-03-14 16:05:00|950.74|948.54|947.74|945.54|954.49|952.29|946.49|944.29|0
1647274200000|2022-03-14 16:10:00|946.74|944.54|944.74|942.54|949.99|947.79|942.99|940.79|0
1647274500000|2022-03-14 16:15:00|944.86|942.66|951.49|949.29|952.24|950.04|944.24|942.04|0
1647274800000|2022-03-14 16:20:00|951.61|949.41|951.74|949.54|953.24|951.04|946.74|944.54|0
1647275100000|2022-03-14 16:25:00|951.36|949.16|952.49|950.29|952.74|950.54|948.74|946.54|0
1647275400000|2022-03-14 16:30:00|951.99|949.79|950.74|948.54|955.74|953.54|949.49|947.29|0
1647275700000|2022-03-14 16:35:00|950.99|948.79|951.49|949.29|954.49|952.29|946.49|944.29|0
1647276000000|2022-03-14 16:40:00|951.24|949.04|949.49|947.29|955.36|953.16|948.49|946.29|0
1647276300000|2022-03-14 16:45:00|949.24|947.04|943.74|941.54|949.24|947.04|941.24|939.04|0
1647276600000|2022-03-14 16:50:00|943.61|941.41|934.24|932.04|945.24|943.04|933.99|931.79|0
1647276900000|2022-03-14 16:55:00|933.99|931.79|932.74|930.54|938.74|936.54|932.74|930.54|0
1647277200000|2022-03-14 17:00:00|933.24|931.04|928.99|926.79|934.74|932.54|928.74|926.54|0
1647277500000|2022-03-14 17:05:00|929.11|926.91|928.49|926.29|934.49|932.29|928.49|926.29|0
1647277800000|2022-03-14 17:10:00|928.74|926.54|931.74|929.54|932.49|930.29|928.74|926.54|0
1647278100000|2022-03-14 17:15:00|930.74|928.54|934.74|932.54|935.24|933.04|930.24|928.04|0
1647278400000|2022-03-14 17:20:00|934.49|932.29|934.36|932.16|935.24|933.04|929.24|927.04|0
1647278700000|2022-03-14 17:25:00|934.24|932.04|928.74|926.54|934.86|932.66|927.74|925.54|0
1647279000000|2022-03-14 17:30:00|930.24|928.04|925.49|923.29|930.74|928.54|920.75|918.55|0
1647279300000|2022-03-14 17:35:00|925.24|923.04|919.25|917.05|925.24|923.04|917.5|915.3|0
1647279600000|2022-03-14 17:40:00|919.5|917.3|920.49|918.29|922.49|920.29|916.5|914.3|0
1647279900000|2022-03-14 17:45:00|920.24|918.04|916.99|914.79|924.49|922.29|915.74|913.54|0
1647280200000|2022-03-14 17:50:00|917.49|915.29|925.24|923.04|927.99|925.79|917.49|915.29|0
1647280500000|2022-03-14 17:55:00|924.74|922.54|921.24|919.04|929.36|927.16|920.74|918.54|0
1647280800000|2022-03-14 18:00:00|921.49|919.29|920.36|918.16|921.99|919.79|918.74|916.54|0
1647281100000|2022-03-14 18:05:00|920.61|918.41|923.99|921.79|926.49|924.29|920.61|918.41|0
1647281400000|2022-03-14 18:10:00|923.86|921.66|923.74|921.54|925.74|923.54|920.61|918.41|0
1647281700000|2022-03-14 18:15:00|923.61|921.41|918.24|916.04|923.99|921.79|917.36|915.16|0
1647282000000|2022-03-14 18:20:00|919.11|916.91|915.24|913.04|920.24|918.04|913.24|911.04|0
1647282300000|2022-03-14 18:25:00|915.49|913.29|913.24|911.04|917.24|915.04|912.49|910.29|0
1647282600000|2022-03-14 18:30:00|913.49|911.29|919.74|917.54|919.74|917.54|912.61|910.41|0
1647282900000|2022-03-14 18:35:00|919.61|917.41|922.24|920.04|925.24|923.04|919.49|917.29|0
1647283200000|2022-03-14 18:40:00|921.99|919.79|919.49|917.29|923.24|921.04|917.11|914.91|0
1647283500000|2022-03-14 18:45:00|919.11|916.91|916.74|914.54|919.74|917.54|915.86|913.66|0
1647283800000|2022-03-14 18:50:00|916.49|914.29|924.24|922.04|924.24|922.04|914.61|912.41|0
1647284100000|2022-03-14 18:55:00|924.11|921.91|925.74|923.54|927.24|925.04|921.49|919.29|0
1647284400000|2022-03-14 19:00:00|924.99|922.79|930.49|928.29|933.11|930.91|922.99|920.79|0
1647284700000|2022-03-14 19:05:00|929.49|927.29|922.86|920.66|929.49|927.29|921.11|918.91|0
1647285000000|2022-03-14 19:10:00|922.99|920.79|930.61|928.41|930.99|928.79|922.24|920.04|0
1647285300000|2022-03-14 19:15:00|930.49|928.29|928.74|926.54|936.24|934.04|926.74|924.54|0
1647285600000|2022-03-14 19:20:00|928.24|926.04|932.49|930.29|932.74|930.54|926.11|923.91|0
1647285900000|2022-03-14 19:25:00|932.74|930.54|926.74|924.54|932.74|930.54|925.49|923.29|0
1647286200000|2022-03-14 19:30:00|926.24|924.04|917.99|915.79|926.36|924.16|914.86|912.66|0
1647286500000|2022-03-14 19:35:00|917.49|915.29|921.24|919.04|922.24|920.04|914.86|912.66|0
1647286800000|2022-03-14 19:40:00|920.99|918.79|924.99|922.79|924.99|922.79|918.99|916.79|0
1647287100000|2022-03-14 19:45:00|925.86|923.66|925.99|923.79|931.24|929.04|921.74|919.54|0
1647287400000|2022-03-14 19:50:00|924.24|922.04|919.24|917.04|924.49|922.29|917.24|915.04|0
1647287700000|2022-03-14 19:55:00|919.86|917.66|923.74|921.54|927.74|925.54|919.86|917.66|0
1647288000000|2022-03-14 20:00:00|925.24|923.04|929.49|927.29|931.99|929.79|923.49|921.29|0
1647288300000|2022-03-14 20:05:00|928.99|926.79|934.49|932.29|934.49|932.29|928.99|926.79|0
1647288600000|2022-03-14 20:10:00|933.99|931.79|932.74|930.54|935.24|933.04|932.49|930.29|0
1647288900000|2022-03-14 20:15:00|932.19|929.59|932.81|930.21|933.69|931.09|931.69|929.09|0
1647289200000|2022-03-14 20:20:00|932.69|930.09|931.56|928.96|932.94|930.34|931.44|928.84|0
1647289500000|2022-03-14 20:25:00|931.69|929.09|930.44|927.84|932.06|929.46|930.31|927.71|0
1647289800000|2022-03-14 20:30:00|930.19|927.59|930.69|928.09|931.94|929.34|930.19|927.59|0
1647290100000|2022-03-14 20:35:00|930.94|928.34|930.94|928.34|931.19|928.59|929.94|927.34|0
1647290400000|2022-03-14 20:40:00|930.81|928.21|930.44|927.84|932.19|929.59|929.69|927.09|0
1647290700000|2022-03-14 20:45:00|930.06|927.46|929.44|926.84|931.44|928.84|929.44|926.84|0
1647291000000|2022-03-14 20:50:00|929.69|927.09|929.94|927.34|930.19|927.59|929.19|926.59|0
1647291300000|2022-03-14 20:55:00|929.81|927.21|931.56|928.96|932.06|929.46|929.56|926.96|0
1647291600000|2022-03-14 21:00:00|931.48|928.88|931.59|928.99|931.59|928.99|930.94|928.34|0
1647291900000|2022-03-14 21:05:00|931.52|928.92|931.63|929.03|931.63|929.03|931.52|928.92|0
1647292200000|2022-03-14 21:10:00|931.26|928.66|931.24|928.64|931.26|928.66|931.24|928.64|0
1647292500000|2022-03-14 21:15:00|931.2|928.6|931.02|928.42|931.2|928.6|931.02|928.42|0
1647292800000|2022-03-14 21:20:00|930.54|927.94|929.92|927.32|930.62|928.02|928.9|926.3|0
1647293100000|2022-03-14 21:25:00|929.78|927.18|929.31|926.71|929.81|927.21|929.12|926.52|0
1647293400000|2022-03-14 21:30:00|929.56|926.96|929.63|927.03|929.96|927.36|929.52|926.92|0
1647293700000|2022-03-14 21:35:00|929.38|926.78|929.56|926.96|929.67|927.07|929.38|926.78|0
1647294000000|2022-03-14 21:40:00|929.45|926.85|930.03|927.43|930.51|927.91|929.45|926.85|0
1647294300000|2022-03-14 21:45:00|930.07|927.47|930.29|927.69|930.43|927.83|930.07|927.47|0
1647294600000|2022-03-14 21:50:00|930.25|927.65|933.07|930.47|933.32|930.72|930.18|927.58|0
1647294900000|2022-03-14 21:55:00|933.03|930.43|933.98|931.38|934.2|931.6|933.03|930.43|0
1647295200000|2022-03-14 22:00:00|931.31|928.71|932.69|930.09|933.81|931.21|931.31|928.71|0
1647295500000|2022-03-14 22:05:00|932.94|930.34|930.81|928.21|932.94|930.34|930.44|927.84|0
1647295800000|2022-03-14 22:10:00|931.19|928.59|932.06|929.46|933.19|930.59|931.19|928.59|0
1647296100000|2022-03-14 22:15:00|932.19|929.59|931.19|928.59|932.31|929.71|930.94|928.34|0
1647296400000|2022-03-14 22:20:00|931.31|928.71|931.44|928.84|931.69|929.09|930.94|928.34|0
1647296700000|2022-03-14 22:25:00|931.31|928.71|928.94|926.34|931.69|929.09|927.94|925.34|0
1647297000000|2022-03-14 22:30:00|929.06|926.46|934.06|931.46|935.56|932.96|927.94|925.34|0
1647297300000|2022-03-14 22:35:00|933.94|931.34|938.69|936.09|939.31|936.71|933.94|931.34|0
1647297600000|2022-03-14 22:40:00|938.81|936.21|937.06|934.46|939.19|936.59|936.56|933.96|0
1647297900000|2022-03-14 22:45:00|937.19|934.59|937.94|935.34|939.94|937.34|936.94|934.34|0
1647298200000|2022-03-14 22:50:00|937.69|935.09|937.19|934.59|938.44|935.84|936.69|934.09|0
1647298500000|2022-03-14 22:55:00|936.94|934.34|936.69|934.09|937.94|935.34|936.44|933.84|0
1647298800000|2022-03-14 23:00:00|936.94|934.34|933.94|931.34|937.44|934.84|933.44|930.84|0
1647299100000|2022-03-14 23:05:00|933.69|931.09|934.69|932.09|935.69|933.09|933.44|930.84|0
1647299400000|2022-03-14 23:10:00|934.44|931.84|934.69|932.09|934.69|932.09|931.94|929.34|0
1647299700000|2022-03-14 23:15:00|934.81|932.21|936.19|933.59|936.56|933.96|934.19|931.59|0
1647300000000|2022-03-14 23:20:00|936.69|934.09|934.94|932.34|936.69|934.09|934.94|932.34|0
1647300300000|2022-03-14 23:25:00|934.69|932.09|935.69|933.09|936.69|934.09|934.69|932.09|0
1647300600000|2022-03-14 23:30:00|935.94|933.34|935.06|932.46|937.19|934.59|934.69|932.09|0
1647300900000|2022-03-14 23:35:00|935.44|932.84|937.31|934.71|937.69|935.09|935.44|932.84|0
1647301200000|2022-03-14 23:40:00|937.19|934.59|936.31|933.71|937.81|935.21|935.44|932.84|0
1647301500000|2022-03-14 23:45:00|936.44|933.84|934.31|931.71|936.94|934.34|933.44|930.84|0
1647301800000|2022-03-14 23:50:00|934.06|931.46|933.69|931.09|934.44|931.84|932.94|930.34|0
1647302100000|2022-03-14 23:55:00|933.94|931.34|933.44|930.84|934.56|931.96|932.94|930.34|0
1647302400000|2022-03-15 00:00:00|933.19|930.59|931.69|929.09|934.94|932.34|931.19|928.59|0
1647302700000|2022-03-15 00:05:00|931.81|929.21|934.19|931.59|934.81|932.21|931.81|929.21|0
1647303000000|2022-03-15 00:10:00|934.06|931.46|928.81|926.21|934.56|931.96|927.94|925.34|0
1647303300000|2022-03-15 00:15:00|928.94|926.34|927.69|925.09|928.94|926.34|926.06|923.46|0
1647303600000|2022-03-15 00:20:00|927.44|924.84|929.44|926.84|929.44|926.84|927.44|924.84|0
1647303900000|2022-03-15 00:25:00|929.94|927.34|929.19|926.59|929.94|927.34|927.81|925.21|0
1647304200000|2022-03-15 00:30:00|929.31|926.71|932.94|930.34|932.94|930.34|929.31|926.71|0
1647304500000|2022-03-15 00:35:00|933.06|930.46|932.44|929.84|936.06|933.46|932.19|929.59|0
1647304800000|2022-03-15 00:40:00|932.56|929.96|931.69|929.09|932.56|929.96|930.81|928.21|0
1647305100000|2022-03-15 00:45:00|931.44|928.84|929.69|927.09|934.94|932.34|929.69|927.09|0
1647305400000|2022-03-15 00:50:00|929.94|927.34|929.81|927.21|930.19|927.59|929.19|926.59|0
1647305700000|2022-03-15 00:55:00|929.94|927.34|929.81|927.21|932.19|929.59|928.19|925.59|0
1647306000000|2022-03-15 01:00:00|929.94|927.34|930.94|928.34|932.19|929.59|929.56|926.96|0
1647306300000|2022-03-15 01:05:00|930.81|928.21|927.69|925.09|930.81|928.21|927.69|925.09|0
1647306600000|2022-03-15 01:10:00|928.19|925.59|928.44|925.84|929.44|926.84|927.56|924.96|0
1647306900000|2022-03-15 01:15:00|928.31|925.71|926.19|923.59|928.69|926.09|926.19|923.59|0
1647307200000|2022-03-15 01:20:00|925.94|923.34|931.81|929.21|931.81|929.21|925.69|923.09|0
1647307500000|2022-03-15 01:25:00|931.31|928.71|928.69|926.09|934.69|932.09|928.06|925.46|0
1647307800000|2022-03-15 01:30:00|928.81|926.21|923.19|920.59|930.19|927.59|922.94|920.34|0
1647308100000|2022-03-15 01:35:00|923.44|920.84|924.31|921.71|925.69|923.09|920.19|917.59|0
1647308400000|2022-03-15 01:40:00|924.06|921.46|926.44|923.84|927.81|925.21|923.94|921.34|0
1647308700000|2022-03-15 01:45:00|926.81|924.21|927.69|925.09|928.31|925.71|924.94|922.34|0
1647309000000|2022-03-15 01:50:00|927.31|924.71|922.69|920.09|929.94|927.34|921.44|918.84|0
1647309300000|2022-03-15 01:55:00|922.44|919.84|924.44|921.84|926.19|923.59|919.81|917.21|0
1647309600000|2022-03-15 02:00:00|924.56|921.96|927.69|925.09|928.69|926.09|924.44|921.84|0
1647309900000|2022-03-15 02:05:00|927.06|924.46|929.69|927.09|929.94|927.34|927.06|924.46|0
1647310200000|2022-03-15 02:10:00|929.44|926.84|931.19|928.59|932.44|929.84|928.69|926.09|0
1647310500000|2022-03-15 02:15:00|931.44|928.84|931.69|929.09|935.19|932.59|929.19|926.59|0
1647310800000|2022-03-15 02:20:00|931.81|929.21|931.81|929.21|932.31|929.71|929.19|926.59|0
1647311100000|2022-03-15 02:25:00|931.19|928.59|934.19|931.59|934.19|931.59|930.19|927.59|0
1647311400000|2022-03-15 02:30:00|934.31|931.71|937.19|934.59|937.69|935.09|931.94|929.34|0
1647311700000|2022-03-15 02:35:00|936.44|933.84|940.31|937.71|942.69|940.09|936.44|933.84|0
1647312000000|2022-03-15 02:40:00|940.06|937.46|937.94|935.34|940.69|938.09|937.69|935.09|0
1647312300000|2022-03-15 02:45:00|937.69|935.09|938.19|935.59|940.94|938.34|937.31|934.71|0
1647312600000|2022-03-15 02:50:00|938.06|935.46|936.94|934.34|938.56|935.96|935.81|933.21|0
1647312900000|2022-03-15 02:55:00|937.06|934.46|936.81|934.21|937.81|935.21|935.06|932.46|0
1647313200000|2022-03-15 03:00:00|936.94|934.34|938.19|935.59|939.94|937.34|935.94|933.34|0
1647313500000|2022-03-15 03:05:00|938.06|935.46|936.06|933.46|940.19|937.59|934.69|932.09|0
1647313800000|2022-03-15 03:10:00|936.19|933.59|935.94|933.34|936.69|934.09|934.69|932.09|0
1647314100000|2022-03-15 03:15:00|936.06|933.46|935.44|932.84|936.69|934.09|934.94|932.34|0
1647314400000|2022-03-15 03:20:00|935.19|932.59|937.81|935.21|937.94|935.34|934.94|932.34|0
1647314700000|2022-03-15 03:25:00|937.69|935.09|935.19|932.59|937.69|935.09|934.44|931.84|0
1647315000000|2022-03-15 03:30:00|935.94|933.34|936.69|934.09|936.69|934.09|934.81|932.21|0
1647315300000|2022-03-15 03:35:00|936.31|933.71|935.56|932.96|937.19|934.59|935.56|932.96|0
1647315600000|2022-03-15 03:40:00|935.44|932.84|933.94|931.34|936.19|933.59|932.31|929.71|0
1647315900000|2022-03-15 03:45:00|933.69|931.09|931.94|929.34|934.19|931.59|931.69|929.09|0
1647316200000|2022-03-15 03:50:00|932.19|929.59|934.19|931.59|934.44|931.84|931.81|929.21|0
1647316500000|2022-03-15 03:55:00|934.06|931.46|934.56|931.96|935.44|932.84|933.69|931.09|0
1647316800000|2022-03-15 04:00:00|934.69|932.09|933.94|931.34|934.69|932.09|932.94|930.34|0
1647317100000|2022-03-15 04:05:00|933.81|931.21|932.94|930.34|933.94|931.34|932.94|930.34|0
1647317400000|2022-03-15 04:10:00|933.19|930.59|933.56|930.96|933.94|931.34|932.94|930.34|0
1647317700000|2022-03-15 04:15:00|933.69|931.09|933.94|931.34|933.94|931.34|933.31|930.71|0
1647318000000|2022-03-15 04:20:00|934.06|931.46|933.94|931.34|934.06|931.46|933.06|930.46|0
1647318300000|2022-03-15 04:25:00|933.69|931.09|931.94|929.34|935.44|932.84|931.94|929.34|0
1647318600000|2022-03-15 04:30:00|931.69|929.09|934.44|931.84|935.31|932.71|931.69|929.09|0
1647318900000|2022-03-15 04:35:00|934.56|931.96|934.19|931.59|934.81|932.21|932.69|930.09|0
1647319200000|2022-03-15 04:40:00|934.06|931.46|934.94|932.34|935.19|932.59|933.44|930.84|0
1647319500000|2022-03-15 04:45:00|934.81|932.21|934.44|931.84|935.44|932.84|933.94|931.34|0
1647319800000|2022-03-15 04:50:00|934.31|931.71|935.19|932.59|935.56|932.96|934.19|931.59|0
1647320100000|2022-03-15 04:55:00|935.31|932.71|934.94|932.34|935.44|932.84|934.94|932.34|0
1647320400000|2022-03-15 05:00:00|935.31|932.71|930.94|928.34|935.31|932.71|930.69|928.09|0
1647320700000|2022-03-15 05:05:00|931.19|928.59|931.56|928.96|933.19|930.59|930.69|928.09|0
1647321000000|2022-03-15 05:10:00|931.31|928.71|931.69|929.09|932.06|929.46|929.19|926.59|0
1647321300000|2022-03-15 05:15:00|931.19|928.59|930.31|927.71|933.19|930.59|930.19|927.59|0
1647321600000|2022-03-15 05:20:00|929.19|926.59|929.69|927.09|929.94|927.34|927.06|924.46|0
1647321900000|2022-03-15 05:25:00|929.56|926.96|929.44|926.84|929.69|927.09|928.19|925.59|0
1647322200000|2022-03-15 05:30:00|929.56|926.96|931.69|929.09|931.94|929.34|928.44|925.84|0
1647322500000|2022-03-15 05:35:00|931.56|928.96|929.19|926.59|932.44|929.84|928.94|926.34|0
1647322800000|2022-03-15 05:40:00|929.44|926.84|929.44|926.84|931.81|929.21|928.44|925.84|0
1647323100000|2022-03-15 05:45:00|929.06|926.46|930.19|927.59|930.19|927.59|927.44|924.84|0
1647323400000|2022-03-15 05:50:00|929.94|927.34|925.69|923.09|930.19|927.59|925.44|922.84|0
1647323700000|2022-03-15 05:55:00|925.44|922.84|927.44|924.84|927.94|925.34|925.19|922.59|0
1647324000000|2022-03-15 06:00:00|927.69|925.09|923.19|920.59|927.69|925.09|922.69|920.09|0
1647324300000|2022-03-15 06:05:00|923.31|920.71|926.56|923.96|926.94|924.34|922.69|920.09|0
1647324600000|2022-03-15 06:10:00|926.44|923.84|928.44|925.84|930.19|927.59|925.94|923.34|0
1647324900000|2022-03-15 06:15:00|928.19|925.59|924.94|922.34|928.94|926.34|924.69|922.09|0
1647325200000|2022-03-15 06:20:00|925.06|922.46|928.56|925.96|928.94|926.34|924.81|922.21|0
1647325500000|2022-03-15 06:25:00|928.19|925.59|926.69|924.09|928.69|926.09|926.19|923.59|0
1647325800000|2022-03-15 06:30:00|926.56|923.96|926.19|923.59|927.31|924.71|924.44|921.84|0
1647326100000|2022-03-15 06:35:00|926.44|923.84|926.19|923.59|928.56|925.96|925.44|922.84|0
1647326400000|2022-03-15 06:40:00|925.94|923.34|926.44|923.84|927.94|925.34|924.44|921.84|0
1647326700000|2022-03-15 06:45:00|926.19|923.59|922.19|919.59|926.44|923.84|921.69|919.09|0
1647327000000|2022-03-15 06:50:00|921.94|919.34|921.69|919.09|922.94|920.34|919.19|916.59|0
1647327300000|2022-03-15 06:55:00|921.94|919.34|921.94|919.34|922.94|920.34|921.19|918.59|0
1647327600000|2022-03-15 07:00:00|922.56|919.96|912.56|909.96|922.56|919.96|911.94|909.34|0
1647327900000|2022-03-15 07:05:00|913.61|911.41|916.24|914.04|918.49|916.29|912.24|910.04|0
1647328200000|2022-03-15 07:10:00|915.99|913.79|898.49|896.29|916.61|914.41|896.49|894.29|0
1647328500000|2022-03-15 07:15:00|898.61|896.41|904.49|902.29|904.99|902.79|897.49|895.29|0
1647328800000|2022-03-15 07:20:00|904.61|902.41|906.24|904.04|908.61|906.41|901.99|899.79|0
1647329100000|2022-03-15 07:25:00|907.24|905.04|900.99|898.79|907.24|905.04|900.99|898.79|0
1647329400000|2022-03-15 07:30:00|900.49|898.29|900.99|898.79|904.99|902.79|898.49|896.29|0
1647329700000|2022-03-15 07:35:00|900.61|898.41|902.24|900.04|903.24|901.04|899.24|897.04|0
1647330000000|2022-03-15 07:40:00|902.36|900.16|904.46|901.82|905.21|902.79|900.74|898.54|0
1647330300000|2022-03-15 07:45:00|904.71|902.07|903.08|900.44|906.21|903.57|900.96|898.32|0
1647330600000|2022-03-15 07:50:00|903.46|900.82|907.96|905.32|909.21|906.57|903.08|900.44|0
1647330900000|2022-03-15 07:55:00|908.46|905.82|910.46|907.82|911.46|908.82|907.71|905.07|0
1647331200000|2022-03-15 08:00:00|910.58|907.94|910.08|907.44|911.71|909.07|905.71|903.07|0
1647331500000|2022-03-15 08:05:00|909.96|907.32|917.82|914.96|929.57|926.71|909.83|907.19|0
1647331800000|2022-03-15 08:10:00|917.57|914.71|913.69|910.83|917.57|914.71|911.82|908.96|0
1647332100000|2022-03-15 08:15:00|913.07|910.21|907.94|905.08|913.07|910.21|907.82|904.96|0
1647332400000|2022-03-15 08:20:00|908.32|905.46|905.69|902.83|910.57|907.71|903.19|900.33|0
1647332700000|2022-03-15 08:25:00|905.82|902.96|906.57|903.71|910.07|907.21|904.82|901.96|0
1647333000000|2022-03-15 08:30:00|906.07|903.21|906.44|903.58|906.44|903.58|901.57|898.71|0
1647333300000|2022-03-15 08:35:00|906.32|903.46|903.19|900.33|909.32|906.46|902.69|899.83|0
1647333600000|2022-03-15 08:40:00|903.07|900.21|905.82|902.96|908.69|905.83|902.94|900.08|0
1647333900000|2022-03-15 08:45:00|905.44|902.58|902.07|899.21|905.57|902.71|899.82|896.96|0
1647334200000|2022-03-15 08:50:00|901.94|899.08|900.94|898.08|902.19|899.33|897.57|894.71|0
1647334500000|2022-03-15 08:55:00|901.32|898.46|896.57|893.71|901.32|898.46|894.44|891.58|0
1647334800000|2022-03-15 09:00:00|896.32|893.46|896.57|893.71|898.57|895.71|894.57|891.71|0
1647335100000|2022-03-15 09:05:00|896.44|893.58|892.44|889.58|896.44|893.58|890.07|887.21|0
1647335400000|2022-03-15 09:10:00|892.32|889.46|896.57|893.71|896.82|893.96|890.32|887.46|0
1647335700000|2022-03-15 09:15:00|896.44|893.58|894.57|891.71|897.07|894.21|893.32|890.46|0
1647336000000|2022-03-15 09:20:00|895.57|892.71|902.82|899.96|902.82|899.96|894.07|891.21|0
1647336300000|2022-03-15 09:25:00|902.32|899.46|904.57|901.71|906.82|903.96|902.32|899.46|0
1647336600000|2022-03-15 09:30:00|904.82|901.96|905.44|902.58|909.32|906.46|904.07|901.21|0
1647336900000|2022-03-15 09:35:00|905.69|902.83|906.82|903.96|906.82|903.96|902.69|899.83|0
1647337200000|2022-03-15 09:40:00|906.57|903.71|912.82|909.96|914.19|911.33|904.57|901.71|0
1647337500000|2022-03-15 09:45:00|913.07|910.21|912.82|909.96|916.57|913.71|911.57|908.71|0
1647337800000|2022-03-15 09:50:00|913.07|910.21|906.44|903.58|913.94|911.08|906.44|903.58|0
1647338100000|2022-03-15 09:55:00|906.57|903.71|907.32|904.46|908.57|905.71|903.57|900.71|0
1647338400000|2022-03-15 10:00:00|907.44|904.58|910.07|907.21|911.82|908.96|906.82|903.96|0
1647338700000|2022-03-15 10:05:00|910.32|907.46|910.07|907.21|913.57|910.71|908.69|905.83|0
1647339000000|2022-03-15 10:10:00|910.32|907.46|916.32|913.46|917.07|914.21|909.94|907.08|0
1647339300000|2022-03-15 10:15:00|916.07|913.21|915.08|912.22|917.32|914.46|913.33|910.47|0
1647339600000|2022-03-15 10:20:00|914.83|911.97|915.95|913.09|918.58|915.72|910.33|907.47|0
1647339900000|2022-03-15 10:25:00|916.08|913.22|917.58|914.72|918.58|915.72|915.45|912.59|0
1647340200000|2022-03-15 10:30:00|918.58|915.72|922.45|919.59|922.58|919.72|917.58|914.72|0
1647340500000|2022-03-15 10:35:00|922.33|919.47|922.58|919.72|924.58|921.72|922.33|919.47|0
1647340800000|2022-03-15 10:40:00|922.2|919.34|918.33|915.47|922.2|919.34|917.95|915.09|0
1647341100000|2022-03-15 10:45:00|918.7|915.84|921.2|918.34|921.33|918.47|918.45|915.59|0
1647341400000|2022-03-15 10:50:00|920.83|917.97|929.08|926.22|929.58|926.72|920.58|917.72|0
1647341700000|2022-03-15 10:55:00|928.58|925.72|926.58|923.72|933.83|930.97|926.58|923.72|0
1647342000000|2022-03-15 11:00:00|927.08|924.22|931.58|928.72|932.08|929.22|927.08|924.22|0
1647342300000|2022-03-15 11:05:00|931.45|928.59|935.94|933.08|936.32|933.46|931.33|928.47|0
1647342600000|2022-03-15 11:10:00|936.07|933.21|937.07|934.21|937.32|934.46|933.95|931.09|0
1647342900000|2022-03-15 11:15:00|936.94|934.08|933.82|930.96|938.82|935.96|933.33|930.47|0
1647343200000|2022-03-15 11:20:00|933.94|931.08|928.7|925.84|934.07|931.21|926.7|923.84|0
1647343500000|2022-03-15 11:25:00|928.45|925.59|929.33|926.47|931.83|928.97|926.83|923.97|0
1647343800000|2022-03-15 11:30:00|928.58|925.72|932.07|929.21|932.07|929.21|927.08|924.22|0
1647344100000|2022-03-15 11:35:00|931.94|929.08|931.07|928.21|933.07|930.21|929.83|926.97|0
1647344400000|2022-03-15 11:40:00|930.83|927.97|927.33|924.47|930.95|928.09|926.58|923.72|0
1647344700000|2022-03-15 11:45:00|927.45|924.59|923.83|920.97|927.83|924.97|923.83|920.97|0
1647345000000|2022-03-15 11:50:00|924.33|921.47|925.58|922.72|926.45|923.59|923.08|920.22|0
1647345300000|2022-03-15 11:55:00|925.33|922.47|928.33|925.47|929.58|926.72|925.2|922.34|0
1647345600000|2022-03-15 12:00:00|927.95|925.09|929.58|926.72|930.83|927.97|925.08|922.22|0
1647345900000|2022-03-15 12:05:00|929.7|926.84|927.08|924.22|931.32|928.46|926.08|923.22|0
1647346200000|2022-03-15 12:10:00|926.83|923.97|932.07|929.21|932.07|929.21|926.83|923.97|0
1647346500000|2022-03-15 12:15:00|932.32|929.46|932.94|930.08|933.82|930.96|930.82|927.96|0
1647346800000|2022-03-15 12:20:00|933.32|930.46|937.32|934.46|939.32|936.46|933.07|930.21|0
1647347100000|2022-03-15 12:25:00|936.82|933.96|933.32|930.46|936.82|933.96|933.32|930.46|0
1647347400000|2022-03-15 12:30:00|934.44|931.58|949.19|946.33|954.57|951.71|932.69|929.83|0
1647347700000|2022-03-15 12:35:00|949.57|946.71|949.07|946.21|950.57|947.71|946.57|943.71|0
1647348000000|2022-03-15 12:40:00|948.94|946.08|945.57|942.71|949.57|946.71|944.57|941.71|0
1647348300000|2022-03-15 12:45:00|945.82|942.96|948.07|945.21|948.57|945.71|943.57|940.71|0
1647348600000|2022-03-15 12:50:00|947.94|945.08|945.32|942.46|948.07|945.21|944.82|941.96|0
1647348900000|2022-03-15 12:55:00|945.19|942.33|946.82|943.96|947.82|944.96|945.07|942.21|0
1647349200000|2022-03-15 13:00:00|947.07|944.21|948.82|945.96|948.82|945.96|945.57|942.71|0
1647349500000|2022-03-15 13:05:00|948.57|945.71|948.07|945.21|951.07|948.21|947.07|944.21|0
1647349800000|2022-03-15 13:10:00|948.82|945.96|951.32|948.46|956.32|953.46|948.82|945.96|0
1647350100000|2022-03-15 13:15:00|951.57|948.71|950.82|947.96|953.07|950.21|949.82|946.96|0
1647350400000|2022-03-15 13:20:00|950.57|947.71|947.57|944.71|951.19|948.33|947.57|944.71|0
1647350700000|2022-03-15 13:25:00|949.07|946.21|953.57|950.71|954.57|951.71|945.07|942.21|0
1647351000000|2022-03-15 13:30:00|953.07|950.21|961.07|958.21|968.07|965.21|953.07|950.21|0
1647351300000|2022-03-15 13:35:00|961.82|958.96|956.07|953.21|966.57|963.71|954.82|951.96|0
1647351600000|2022-03-15 13:40:00|957.82|954.96|940.82|937.96|960.07|957.21|939.94|937.08|0
1647351900000|2022-03-15 13:45:00|944.07|941.21|946.44|943.58|947.32|944.46|939.82|936.96|0
1647352200000|2022-03-15 13:50:00|946.07|943.21|947.69|944.83|952.07|949.21|944.07|941.21|0
1647352500000|2022-03-15 13:55:00|947.32|944.46|958.32|955.46|960.07|957.21|947.32|944.46|0
1647352800000|2022-03-15 14:00:00|958.57|955.71|964.32|961.46|965.82|962.96|952.57|949.71|0
1647353100000|2022-03-15 14:05:00|963.44|960.58|955.32|952.46|965.82|962.96|953.57|950.71|0
1647353400000|2022-03-15 14:10:00|956.32|953.46|949.82|946.96|957.82|954.96|946.57|943.71|0
1647353700000|2022-03-15 14:15:00|949.94|947.08|957.57|954.71|957.82|954.96|947.57|944.71|0
1647354000000|2022-03-15 14:20:00|959.07|956.21|965.32|962.46|965.57|962.71|957.69|954.83|0
1647354300000|2022-03-15 14:25:00|964.57|961.71|972.32|969.46|972.82|969.96|962.07|959.21|0
1647354600000|2022-03-15 14:30:00|972.82|969.96|975.32|972.46|980.32|977.46|972.07|969.21|0
1647354900000|2022-03-15 14:35:00|975.07|972.21|977.82|974.96|981.07|978.21|974.82|971.96|0
1647355200000|2022-03-15 14:40:00|978.32|975.46|978.57|975.71|981.07|978.21|974.82|971.96|0
1647355500000|2022-03-15 14:45:00|979.07|976.21|980.07|977.21|983.57|980.71|977.82|974.96|0
1647355800000|2022-03-15 14:50:00|980.82|977.96|975.94|973.08|980.82|977.96|973.57|970.71|0
1647356100000|2022-03-15 14:55:00|976.07|973.21|972.57|969.71|977.32|974.46|970.32|967.46|0
1647356400000|2022-03-15 15:00:00|972.82|969.96|978.44|975.58|978.44|975.58|972.82|969.96|0
1647356700000|2022-03-15 15:05:00|978.32|975.46|978.69|975.83|979.82|976.96|976.82|973.96|0
1647357000000|2022-03-15 15:10:00|978.82|975.96|978.07|975.21|980.32|977.46|975.82|972.96|0
1647357300000|2022-03-15 15:15:00|978.57|975.71|979.32|976.46|980.07|977.21|973.32|970.46|0
1647357600000|2022-03-15 15:20:00|979.82|976.96|977.19|974.33|981.32|978.46|973.19|970.33|0
1647357900000|2022-03-15 15:25:00|977.07|974.21|986.96|984.32|986.96|984.32|976.44|973.58|0
1647358200000|2022-03-15 15:30:00|987.46|984.82|990.46|987.82|990.71|988.07|985.46|982.82|0
1647358500000|2022-03-15 15:35:00|990.71|988.07|991.95|989.31|993.45|990.81|990.71|988.07|0
1647358800000|2022-03-15 15:40:00|992.07|989.43|991.57|988.93|992.45|989.81|988.46|985.82|0
1647359100000|2022-03-15 15:45:00|991.45|988.81|995.7|993.06|995.95|993.31|990.7|988.06|0
1647359400000|2022-03-15 15:50:00|996.2|993.56|988.21|985.57|997.7|995.06|985.21|982.57|0
1647359700000|2022-03-15 15:55:00|987.71|985.07|980.96|978.32|987.71|985.07|974.21|971.57|0
1647360000000|2022-03-15 16:00:00|979.71|977.07|975.71|973.07|981.21|978.57|971.21|968.57|0
1647360300000|2022-03-15 16:05:00|974.46|971.82|986.2|983.56|988.95|986.31|973.46|970.82|0
1647360600000|2022-03-15 16:10:00|986.45|983.81|986.7|984.06|988.2|985.56|983.45|980.81|0
1647360900000|2022-03-15 16:15:00|986.82|984.18|989.7|987.06|990.7|988.06|985.45|982.81|0
1647361200000|2022-03-15 16:20:00|989.2|986.56|994.95|992.31|994.95|992.31|986.95|984.31|0
1647361500000|2022-03-15 16:25:00|994.57|991.93|996.7|994.06|998.45|995.81|993.95|991.31|0
1647361800000|2022-03-15 16:30:00|996.2|993.56|994.7|992.06|997.95|995.31|994.2|991.56|0
1647362100000|2022-03-15 16:35:00|995.07|992.43|998.45|995.81|999.2|996.56|994.95|992.31|0
1647362400000|2022-03-15 16:40:00|998.7|996.06|991.95|989.31|999.2|996.56|991.7|989.06|0
1647362700000|2022-03-15 16:45:00|991.82|989.18|988.71|986.07|994.57|991.93|987.46|984.82|0
1647363000000|2022-03-15 16:50:00|988.46|985.82|984.21|981.57|988.7|986.06|980.96|978.32|0
1647363300000|2022-03-15 16:55:00|984.08|981.44|991.45|988.81|991.7|989.06|983.96|981.32|0
1647363600000|2022-03-15 17:00:00|991.7|989.06|994.7|992.06|996.95|994.31|990.95|988.31|0
1647363900000|2022-03-15 17:05:00|993.95|991.31|988.95|986.31|995.07|992.43|987.7|985.06|0
1647364200000|2022-03-15 17:10:00|987.45|984.81|980.71|978.07|987.7|985.06|980.21|977.57|0
1647364500000|2022-03-15 17:15:00|980.83|978.19|980.71|978.07|984.71|982.07|979.46|976.82|0
1647364800000|2022-03-15 17:20:00|980.46|977.82|984.95|982.31|986.2|983.56|979.96|977.32|0
1647365100000|2022-03-15 17:25:00|985.2|982.56|976.21|973.57|988.7|986.06|976.21|973.57|0
1647365400000|2022-03-15 17:30:00|976.46|973.82|978.71|976.07|980.96|978.32|973.96|971.32|0
1647365700000|2022-03-15 17:35:00|979.21|976.57|977.96|975.32|982.2|979.56|976.83|974.19|0
1647366000000|2022-03-15 17:40:00|978.21|975.57|981.45|978.81|984.7|982.06|975.96|973.32|0
1647366300000|2022-03-15 17:45:00|982.2|979.56|979.96|977.32|983.45|980.81|978.83|976.19|0
1647366600000|2022-03-15 17:50:00|980.32|977.68|983.2|980.56|984.07|981.43|980.32|977.68|0
1647366900000|2022-03-15 17:55:00|982.95|980.31|987.2|984.56|988.95|986.31|982.95|980.31|0
1647367200000|2022-03-15 18:00:00|985.95|983.31|977.71|975.07|989.2|986.56|977.46|974.82|0
1647367500000|2022-03-15 18:05:00|978.2|975.56|984.57|981.93|985.7|983.06|976.71|974.07|0
1647367800000|2022-03-15 18:10:00|984.7|982.06|979.45|976.81|985.45|982.81|978.07|975.43|0
1647368100000|2022-03-15 18:15:00|979.2|976.56|971.46|968.82|980.2|977.56|969.46|966.82|0
1647368400000|2022-03-15 18:20:00|971.71|969.07|973.58|970.94|974.83|972.19|968.96|966.32|0
1647368700000|2022-03-15 18:25:00|973.46|970.82|975.7|973.06|977.95|975.31|972.71|970.07|0
1647369000000|2022-03-15 18:30:00|975.45|972.81|982.2|979.56|983.7|981.06|971.46|968.82|0
1647369300000|2022-03-15 18:35:00|981.7|979.06|981.2|978.56|983.45|980.81|978.2|975.56|0
1647369600000|2022-03-15 18:40:00|981.45|978.81|985.95|983.31|986.95|984.31|980.95|978.31|0
1647369900000|2022-03-15 18:45:00|986.2|983.56|993.7|991.06|993.7|991.06|985.45|982.81|0
1647370200000|2022-03-15 18:50:00|993.95|991.31|996.45|993.81|998.2|995.56|993.95|991.31|0
1647370500000|2022-03-15 18:55:00|996.7|994.06|1001.95|999.31|1002.45|999.81|995.2|992.56|0
1647370800000|2022-03-15 19:00:00|1000.82|998.18|1000.95|998.31|1004.2|1001.56|998.7|996.06|0
1647371100000|2022-03-15 19:05:00|1000.45|997.81|1001.2|998.56|1003.95|1001.31|1000.45|997.81|0
1647371400000|2022-03-15 19:10:00|1001.45|998.81|1002.45|999.81|1005.95|1003.31|1000.7|998.06|0
1647371700000|2022-03-15 19:15:00|1002.7|1000.06|1011.07|1008.43|1011.45|1008.81|1002.45|999.81|0
1647372000000|2022-03-15 19:20:00|1011.2|1008.56|1013.45|1010.81|1014.95|1012.31|1008.7|1006.06|0
1647372300000|2022-03-15 19:25:00|1013.95|1011.31|1013.2|1010.56|1015.2|1012.56|1012.2|1009.56|0
1647372600000|2022-03-15 19:30:00|1012.95|1010.31|1014.57|1011.93|1019.95|1017.31|1012.95|1010.31|0
1647372900000|2022-03-15 19:35:00|1013.7|1011.06|1014.7|1012.06|1014.95|1012.31|1011.2|1008.56|0
1647373200000|2022-03-15 19:40:00|1014.95|1012.31|1013.95|1011.31|1016.2|1013.56|1009.45|1006.81|0
1647373500000|2022-03-15 19:45:00|1015.45|1012.81|1016.7|1014.06|1016.7|1014.06|1008.2|1005.56|0
1647373800000|2022-03-15 19:50:00|1015.95|1013.31|1018.7|1016.06|1023.2|1020.56|1015.45|1012.81|0
1647374100000|2022-03-15 19:55:00|1017.7|1015.06|1015.45|1012.81|1018.07|1015.43|1009.7|1007.06|0
1647374400000|2022-03-15 20:00:00|1016.2|1013.56|1011.95|1009.31|1017.2|1014.56|1011.7|1009.06|0
1647374700000|2022-03-15 20:05:00|1011.45|1008.81|1009.7|1007.06|1013.7|1011.06|1008.45|1005.81|0
1647375000000|2022-03-15 20:10:00|1009.2|1006.56|1007.95|1005.31|1011.95|1009.31|1007.7|1005.06|0
1647375300000|2022-03-15 20:15:00|1008.69|1005.57|1011.44|1008.32|1012.81|1009.69|1008.69|1005.57|0
1647375600000|2022-03-15 20:20:00|1011.56|1008.44|1011.94|1008.82|1012.69|1009.57|1011.19|1008.07|0
1647375900000|2022-03-15 20:25:00|1011.69|1008.57|1010.44|1007.32|1012.19|1009.07|1010.44|1007.32|0
1647376200000|2022-03-15 20:30:00|1010.81|1007.69|1010.69|1007.57|1011.19|1008.07|1009.44|1006.32|0
1647376500000|2022-03-15 20:35:00|1010.94|1007.82|1013.94|1010.82|1013.94|1010.82|1010.44|1007.32|0
1647376800000|2022-03-15 20:40:00|1013.69|1010.57|1013.56|1010.44|1014.44|1011.32|1011.94|1008.82|0
1647377100000|2022-03-15 20:45:00|1013.69|1010.57|1013.69|1010.57|1014.19|1011.07|1012.31|1009.19|0
1647377400000|2022-03-15 20:50:00|1013.19|1010.07|1012.19|1009.07|1013.56|1010.44|1012.19|1009.07|0
1647377700000|2022-03-15 20:55:00|1012.44|1009.32|1010.56|1007.44|1013.19|1010.07|1009.94|1006.82|0
1647378000000|2022-03-15 21:00:00|1010.29|1007.17|1010.87|1007.75|1010.98|1007.86|1009.75|1006.63|0
1647378300000|2022-03-15 21:05:00|1010.72|1007.6|1010.33|1007.21|1010.98|1007.86|1009.78|1006.66|0
1647378600000|2022-03-15 21:10:00|1010.26|1007.14|1010.79|1007.67|1010.79|1007.67|1010.15|1007.03|0
1647378900000|2022-03-15 21:15:00|1010.76|1007.64|1010.11|1006.99|1011.01|1007.89|1010.11|1006.99|0
1647379200000|2022-03-15 21:20:00|1010.26|1007.14|1010.29|1007.17|1010.47|1007.35|1010|1006.88|0
1647379500000|2022-03-15 21:25:00|1010.33|1007.21|1011.01|1007.89|1011.12|1008|1010.33|1007.21|0
1647379800000|2022-03-15 21:30:00|1010.98|1007.86|1011.01|1007.89|1011.01|1007.89|1010.98|1007.86|0
1647380100000|2022-03-15 21:35:00|1011.05|1007.93|1010.65|1007.53|1011.05|1007.93|1010.65|1007.53|0
1647380400000|2022-03-15 21:40:00|1010.69|1007.57|1010.69|1007.57|1010.69|1007.57|1010.61|1007.49|0
1647380700000|2022-03-15 21:45:00|1010.65|1007.53|1010.72|1007.6|1010.79|1007.67|1010.54|1007.42|0
1647381000000|2022-03-15 21:50:00|1010.79|1007.67|1010.65|1007.53|1010.79|1007.67|1010.65|1007.53|0
1647381300000|2022-03-15 21:55:00|1010.72|1007.6|1010.76|1007.64|1010.76|1007.64|1010.26|1007.14|0
1647381600000|2022-03-15 22:00:00|1012.06|1008.94|1010.19|1007.07|1012.06|1008.94|1009.94|1006.82|0
1647381900000|2022-03-15 22:05:00|1010.06|1006.94|1008.44|1005.32|1010.19|1007.07|1007.69|1004.57|0
1647382200000|2022-03-15 22:10:00|1008.31|1005.19|1009.44|1006.32|1009.44|1006.32|1006.69|1003.57|0
1647382500000|2022-03-15 22:15:00|1009.19|1006.07|1009.94|1006.82|1010.44|1007.32|1009.19|1006.07|0
1647382800000|2022-03-15 22:20:00|1010.19|1007.07|1008.94|1005.82|1010.69|1007.57|1008.69|1005.57|0
1647383100000|2022-03-15 22:25:00|1008.81|1005.69|1008.44|1005.32|1010.19|1007.07|1008.44|1005.32|0
1647383400000|2022-03-15 22:30:00|1008.69|1005.57|1008.19|1005.07|1009.44|1006.32|1008.19|1005.07|0
1647383700000|2022-03-15 22:35:00|1008.44|1005.32|1007.69|1004.57|1008.69|1005.57|1007.44|1004.32|0
1647384000000|2022-03-15 22:40:00|1007.81|1004.69|1007.94|1004.82|1009.19|1006.07|1007.81|1004.69|0
1647384300000|2022-03-15 22:45:00|1008.06|1004.94|1008.69|1005.57|1008.94|1005.82|1007.94|1004.82|0
1647384600000|2022-03-15 22:50:00|1008.56|1005.44|1009.31|1006.19|1009.44|1006.32|1008.44|1005.32|0
1647384900000|2022-03-15 22:55:00|1009.19|1006.07|1008.69|1005.57|1009.31|1006.19|1007.19|1004.07|0
1647385200000|2022-03-15 23:00:00|1009.06|1005.94|1008.19|1005.07|1009.44|1006.32|1008.19|1005.07|0
1647385500000|2022-03-15 23:05:00|1008.06|1004.94|1007.44|1004.32|1008.44|1005.32|1006.94|1003.82|0
1647385800000|2022-03-15 23:10:00|1007.56|1004.44|1006.94|1003.82|1007.69|1004.57|1006.69|1003.57|0
1647386100000|2022-03-15 23:15:00|1007.19|1004.07|1008.69|1005.57|1009.44|1006.32|1007.19|1004.07|0
1647386400000|2022-03-15 23:20:00|1009.19|1006.07|1010.44|1007.32|1011.44|1008.32|1008.69|1005.57|0
1647386700000|2022-03-15 23:25:00|1010.31|1007.19|1009.19|1006.07|1010.44|1007.32|1008.19|1005.07|0
1647387000000|2022-03-15 23:30:00|1009.06|1005.94|1008.19|1005.07|1009.06|1005.94|1006.94|1003.82|0
1647387300000|2022-03-15 23:35:00|1007.94|1004.82|1015.19|1012.07|1018.69|1015.57|1007.44|1004.32|0
1647387600000|2022-03-15 23:40:00|1015.06|1011.94|1015.69|1012.57|1016.44|1013.32|1014.94|1011.82|0
1647387900000|2022-03-15 23:45:00|1015.94|1012.82|1013.69|1010.57|1016.44|1013.32|1013.19|1010.07|0
1647388200000|2022-03-15 23:50:00|1013.56|1010.44|1009.69|1006.57|1013.56|1010.44|1008.94|1005.82|0
1647388500000|2022-03-15 23:55:00|1009.44|1006.32|1009.19|1006.07|1010.69|1007.57|1007.69|1004.57|0
1647388800000|2022-03-16 00:00:00|1008.69|1005.57|1006.94|1003.82|1009.94|1006.82|1006.19|1003.07|0
1647389100000|2022-03-16 00:05:00|1007.44|1004.32|1009.19|1006.07|1009.44|1006.32|1006.44|1003.32|0
1647389400000|2022-03-16 00:10:00|1008.69|1005.57|1007.44|1004.32|1009.94|1006.82|1007.44|1004.32|0
1647389700000|2022-03-16 00:15:00|1006.19|1003.07|1003.69|1000.57|1007.19|1004.07|1002.69|999.57|0
1647390000000|2022-03-16 00:20:00|1003.06|999.94|1001.94|998.82|1003.69|1000.57|1000.31|997.19|0
1647390300000|2022-03-16 00:25:00|1002.44|999.32|1002.94|999.82|1003.69|1000.57|1001.31|998.19|0
1647390600000|2022-03-16 00:30:00|1003.44|1000.32|1003.69|1000.57|1006.19|1003.07|1003.06|999.94|0
1647390900000|2022-03-16 00:35:00|1003.56|1000.44|1002.44|999.32|1003.69|1000.57|1001.69|998.57|0
1647391200000|2022-03-16 00:40:00|1002.19|999.07|1002.06|998.94|1003.44|1000.32|1001.19|998.07|0
1647391500000|2022-03-16 00:45:00|1002.19|999.07|1001.06|997.94|1003.19|1000.07|1001.06|997.94|0
1647391800000|2022-03-16 00:50:00|1001.94|998.82|1001.81|998.69|1003.19|1000.07|1000.94|997.82|0
1647392100000|2022-03-16 00:55:00|1001.94|998.82|1003.81|1000.69|1005.94|1002.82|1001.69|998.57|0
1647392400000|2022-03-16 01:00:00|1003.69|1000.57|1004.56|1001.44|1004.94|1001.82|1002.94|999.82|0
1647392700000|2022-03-16 01:05:00|1004.69|1001.57|1003.44|1000.32|1006.19|1003.07|1002.94|999.82|0
1647393000000|2022-03-16 01:10:00|1003.56|1000.44|1004.31|1001.19|1004.44|1001.32|1001.69|998.57|0
1647393300000|2022-03-16 01:15:00|1004.06|1000.94|1005.31|1002.19|1005.69|1002.57|1003.69|1000.57|0
1647393600000|2022-03-16 01:20:00|1005.69|1002.57|1005.56|1002.44|1005.94|1002.82|1004.19|1001.07|0
1647393900000|2022-03-16 01:25:00|1005.44|1002.32|1004.31|1001.19|1005.44|1002.32|1003.69|1000.57|0
1647394200000|2022-03-16 01:30:00|1004.56|1001.44|1003.44|1000.32|1005.44|1002.32|1002.69|999.57|0
1647394500000|2022-03-16 01:35:00|1003.56|1000.44|1003.31|1000.19|1005.31|1002.19|1003.19|1000.07|0
1647394800000|2022-03-16 01:40:00|1003.19|1000.07|1003.19|1000.07|1004.69|1001.57|1003.19|1000.07|0
1647395100000|2022-03-16 01:45:00|1003.44|1000.32|1003.56|1000.44|1004.69|1001.57|1002.69|999.57|0
1647395400000|2022-03-16 01:50:00|1003.69|1000.57|1005.19|1002.07|1005.81|1002.69|1003.44|1000.32|0
1647395700000|2022-03-16 01:55:00|1004.69|1001.57|1007.44|1004.32|1008.19|1005.07|1004.44|1001.32|0
1647396000000|2022-03-16 02:00:00|1007.69|1004.57|1010.94|1007.82|1011.19|1008.07|1007.56|1004.44|0
1647396300000|2022-03-16 02:05:00|1010.69|1007.57|1010.69|1007.57|1010.69|1007.57|1009.44|1006.32|0
1647396600000|2022-03-16 02:10:00|1010.81|1007.69|1013.44|1010.32|1013.44|1010.32|1010.81|1007.69|0
1647396900000|2022-03-16 02:15:00|1012.94|1009.82|1010.69|1007.57|1013.69|1010.57|1010.44|1007.32|0
1647397200000|2022-03-16 02:20:00|1010.56|1007.44|1009.69|1006.57|1010.94|1007.82|1008.19|1005.07|0
1647397500000|2022-03-16 02:25:00|1009.44|1006.32|1011.19|1008.07|1011.19|1008.07|1008.69|1005.57|0
1647397800000|2022-03-16 02:30:00|1010.94|1007.82|1008.44|1005.32|1011.44|1008.32|1008.19|1005.07|0
1647398100000|2022-03-16 02:35:00|1008.69|1005.57|1010.44|1007.32|1011.19|1008.07|1007.81|1004.69|0
1647398400000|2022-03-16 02:40:00|1010.31|1007.19|1011.31|1008.19|1013.44|1010.32|1009.94|1006.82|0
1647398700000|2022-03-16 02:45:00|1011.44|1008.32|1012.06|1008.94|1012.69|1009.57|1010.94|1007.82|0
1647399000000|2022-03-16 02:50:00|1012.19|1009.07|1009.81|1006.69|1012.19|1009.07|1009.69|1006.57|0
1647399300000|2022-03-16 02:55:00|1009.69|1006.57|1008.19|1005.07|1009.94|1006.82|1007.19|1004.07|0
1647399600000|2022-03-16 03:00:00|1007.94|1004.82|1007.56|1004.44|1009.44|1006.32|1007.44|1004.32|0
1647399900000|2022-03-16 03:05:00|1007.69|1004.57|1004.94|1001.82|1008.19|1005.07|1004.19|1001.07|0
1647400200000|2022-03-16 03:10:00|1005.06|1001.94|1005.69|1002.57|1006.44|1003.32|1005.06|1001.94|0
1647400500000|2022-03-16 03:15:00|1005.81|1002.69|1008.19|1005.07|1008.44|1005.32|1004.69|1001.57|0
1647400800000|2022-03-16 03:20:00|1008.31|1005.19|1009.94|1006.82|1009.94|1006.82|1006.94|1003.82|0
1647401100000|2022-03-16 03:25:00|1009.69|1006.57|1010.19|1007.07|1013.44|1010.32|1009.44|1006.32|0
1647401400000|2022-03-16 03:30:00|1010.06|1006.94|1008.06|1004.94|1010.44|1007.32|1007.94|1004.82|0
1647401700000|2022-03-16 03:35:00|1007.94|1004.82|1011.94|1008.82|1012.44|1009.32|1007.94|1004.82|0
1647402000000|2022-03-16 03:40:00|1011.69|1008.57|1008.69|1005.57|1011.69|1008.57|1008.44|1005.32|0
1647402300000|2022-03-16 03:45:00|1009.06|1005.94|1010.19|1007.07|1010.94|1007.82|1008.69|1005.57|0
1647402600000|2022-03-16 03:50:00|1010.06|1006.94|1007.69|1004.57|1010.31|1007.19|1007.44|1004.32|0
1647402900000|2022-03-16 03:55:00|1007.44|1004.32|1008.44|1005.32|1010.19|1007.07|1007.44|1004.32|0
1647403200000|2022-03-16 04:00:00|1008.94|1005.82|1009.94|1006.82|1010.44|1007.32|1008.44|1005.32|0
1647403500000|2022-03-16 04:05:00|1010.06|1006.94|1009.94|1006.82|1011.31|1008.19|1009.19|1006.07|0
1647403800000|2022-03-16 04:10:00|1010.06|1006.94|1009.94|1006.82|1011.19|1008.07|1009.81|1006.69|0
1647404100000|2022-03-16 04:15:00|1009.69|1006.57|1008.69|1005.57|1009.94|1006.82|1008.44|1005.32|0
1647404400000|2022-03-16 04:20:00|1008.44|1005.32|1007.69|1004.57|1009.06|1005.94|1007.19|1004.07|0
1647404700000|2022-03-16 04:25:00|1007.81|1004.69|1008.06|1004.94|1008.44|1005.32|1007.69|1004.57|0
1647405000000|2022-03-16 04:30:00|1007.44|1004.32|1007.19|1004.07|1007.94|1004.82|1006.69|1003.57|0
1647405300000|2022-03-16 04:35:00|1007.06|1003.94|1008.94|1005.82|1009.31|1006.19|1007.06|1003.94|0
1647405600000|2022-03-16 04:40:00|1008.81|1005.69|1009.19|1006.07|1009.94|1006.82|1008.69|1005.57|0
1647405900000|2022-03-16 04:45:00|1009.06|1005.94|1011.94|1008.82|1011.94|1008.82|1009.06|1005.94|0
1647406200000|2022-03-16 04:50:00|1012.31|1009.19|1011.94|1008.82|1012.44|1009.32|1010.94|1007.82|0
1647406500000|2022-03-16 04:55:00|1011.56|1008.44|1011.44|1008.32|1012.94|1009.82|1011.44|1008.32|0
1647406800000|2022-03-16 05:00:00|1012.31|1009.19|1013.19|1010.07|1014.69|1011.57|1012.19|1009.07|0
1647407100000|2022-03-16 05:05:00|1012.94|1009.82|1013.69|1010.57|1014.94|1011.82|1012.94|1009.82|0
1647407400000|2022-03-16 05:10:00|1013.94|1010.82|1010.69|1007.57|1013.94|1010.82|1010.69|1007.57|0
1647407700000|2022-03-16 05:15:00|1010.19|1007.07|1014.69|1011.57|1014.94|1011.82|1010.19|1007.07|0
1647408000000|2022-03-16 05:20:00|1015.44|1012.32|1017.69|1014.57|1018.69|1015.57|1015.19|1012.07|0
1647408300000|2022-03-16 05:25:00|1017.94|1014.82|1020.31|1017.19|1020.69|1017.57|1017.94|1014.82|0
1647408600000|2022-03-16 05:30:00|1020.19|1017.07|1021.94|1018.82|1021.94|1018.82|1016.94|1013.82|0
1647408900000|2022-03-16 05:35:00|1022.19|1019.07|1023.94|1020.82|1024.44|1021.32|1020.69|1017.57|0
1647409200000|2022-03-16 05:40:00|1024.19|1021.07|1028.94|1025.82|1029.19|1026.07|1023.56|1020.44|0
1647409500000|2022-03-16 05:45:00|1028.81|1025.69|1033.44|1030.32|1037.94|1034.82|1028.69|1025.57|0
1647409800000|2022-03-16 05:50:00|1033.19|1030.07|1028.94|1025.82|1034.19|1031.07|1027.69|1024.57|0
1647410100000|2022-03-16 05:55:00|1028.69|1025.57|1028.94|1025.82|1029.44|1026.32|1026.69|1023.57|0
1647410400000|2022-03-16 06:00:00|1029.44|1026.32|1029.94|1026.82|1029.94|1026.82|1027.94|1024.82|0
1647410700000|2022-03-16 06:05:00|1029.69|1026.57|1029.94|1026.82|1032.06|1028.94|1027.94|1024.82|0
1647411000000|2022-03-16 06:10:00|1030.44|1027.32|1031.19|1028.07|1032.06|1028.94|1029.19|1026.07|0
1647411300000|2022-03-16 06:15:00|1031.06|1027.94|1035.19|1032.07|1035.19|1032.07|1030.19|1027.07|0
1647411600000|2022-03-16 06:20:00|1034.94|1031.82|1035.19|1032.07|1035.44|1032.32|1032.56|1029.44|0
1647411900000|2022-03-16 06:25:00|1034.94|1031.82|1032.69|1029.57|1035.19|1032.07|1031.94|1028.82|0
1647412200000|2022-03-16 06:30:00|1032.44|1029.32|1034.94|1031.82|1036.44|1033.32|1031.31|1028.19|0
1647412500000|2022-03-16 06:35:00|1034.81|1031.69|1035.69|1032.57|1036.31|1033.19|1033.44|1030.32|0
1647412800000|2022-03-16 06:40:00|1035.44|1032.32|1040.19|1037.07|1041.19|1038.07|1033.19|1030.07|0
1647413100000|2022-03-16 06:45:00|1039.94|1036.82|1043.69|1040.57|1044.06|1040.94|1039.69|1036.57|0
1647413400000|2022-03-16 06:50:00|1043.94|1040.82|1043.19|1040.07|1043.94|1040.82|1038.19|1035.07|0
1647413700000|2022-03-16 06:55:00|1042.69|1039.57|1044.44|1041.32|1044.69|1041.57|1039.69|1036.57|0
1647414000000|2022-03-16 07:00:00|1044.69|1041.57|1042.69|1039.57|1044.69|1041.57|1041.69|1038.57|0
1647414300000|2022-03-16 07:05:00|1042.7|1040.06|1045.2|1042.56|1046.2|1043.56|1041.45|1038.81|0
1647414600000|2022-03-16 07:10:00|1044.95|1042.31|1048.45|1045.81|1048.45|1045.81|1044.45|1041.81|0
1647414900000|2022-03-16 07:15:00|1048.7|1046.06|1044.45|1041.81|1048.7|1046.06|1044.45|1041.81|0
1647415200000|2022-03-16 07:20:00|1044.7|1042.06|1041.95|1039.31|1045.45|1042.81|1041.95|1039.31|0
1647415500000|2022-03-16 07:25:00|1041.82|1039.18|1043.32|1040.68|1043.95|1041.31|1040.95|1038.31|0
1647415800000|2022-03-16 07:30:00|1043.45|1040.81|1040.7|1038.06|1043.45|1040.81|1038.95|1036.31|0
1647416100000|2022-03-16 07:35:00|1041.2|1038.56|1045.7|1043.06|1046.95|1044.31|1040.7|1038.06|0
1647416400000|2022-03-16 07:40:00|1045.57|1042.93|1040.45|1037.81|1045.7|1043.06|1040.45|1037.81|0
1647416700000|2022-03-16 07:45:00|1040.7|1038.06|1044.7|1042.06|1044.7|1042.06|1039.57|1036.93|0
1647417000000|2022-03-16 07:50:00|1044.2|1041.56|1046.45|1043.81|1047.95|1045.31|1043.57|1040.93|0
1647417300000|2022-03-16 07:55:00|1046.32|1043.68|1048.2|1045.56|1048.57|1045.93|1044.45|1041.81|0
1647417600000|2022-03-16 08:00:00|1047.7|1045.06|1050.95|1048.31|1051.7|1049.06|1045.2|1042.56|0
1647417900000|2022-03-16 08:05:00|1050.45|1047.81|1048.95|1046.31|1050.45|1047.81|1046.7|1044.06|0
1647418200000|2022-03-16 08:10:00|1049.2|1046.56|1046.95|1044.31|1052.45|1049.81|1046.45|1043.81|0
1647418500000|2022-03-16 08:15:00|1046.82|1044.18|1057.95|1055.31|1058.32|1055.68|1046.7|1044.06|0
1647418800000|2022-03-16 08:20:00|1057.45|1054.81|1051.7|1049.06|1057.45|1054.81|1049.95|1047.31|0
1647419100000|2022-03-16 08:25:00|1051.45|1048.81|1054.95|1052.31|1056.2|1053.56|1049.57|1046.93|0
1647419400000|2022-03-16 08:30:00|1054.82|1052.18|1058.2|1055.56|1060.95|1058.31|1050.95|1048.31|0
1647419700000|2022-03-16 08:35:00|1058.32|1055.68|1056.95|1054.31|1061.7|1059.06|1053.32|1050.68|0
1647420000000|2022-03-16 08:40:00|1057.2|1054.56|1054.45|1051.81|1058.7|1056.06|1054.2|1051.56|0
1647420300000|2022-03-16 08:45:00|1053.95|1051.31|1054.7|1052.06|1056.2|1053.56|1053.2|1050.56|0
1647420600000|2022-03-16 08:50:00|1054.95|1052.31|1053.82|1051.18|1055.45|1052.81|1052.7|1050.06|0
1647420900000|2022-03-16 08:55:00|1054.2|1051.56|1057.2|1054.56|1057.2|1054.56|1053.82|1051.18|0
1647421200000|2022-03-16 09:00:00|1057.45|1054.81|1058.7|1056.06|1059.2|1056.56|1056.95|1054.31|0
1647421500000|2022-03-16 09:05:00|1058.45|1055.81|1058.95|1056.31|1059.95|1057.31|1058.2|1055.56|0
1647421800000|2022-03-16 09:10:00|1059.32|1056.68|1059.7|1057.06|1061.2|1058.56|1058.2|1055.56|0
1647422100000|2022-03-16 09:15:00|1059.82|1057.18|1060.45|1057.81|1063.7|1061.06|1059.57|1056.93|0
1647422400000|2022-03-16 09:20:00|1060.7|1058.06|1061.07|1058.43|1061.7|1059.06|1059.7|1057.06|0
1647422700000|2022-03-16 09:25:00|1060.7|1058.06|1063.57|1060.93|1063.82|1061.18|1060.45|1057.81|0
1647423000000|2022-03-16 09:30:00|1063.45|1060.81|1063.95|1061.31|1065.2|1062.56|1062.95|1060.31|0
1647423300000|2022-03-16 09:35:00|1063.7|1061.06|1062.95|1060.31|1064.45|1061.81|1062.7|1060.06|0
1647423600000|2022-03-16 09:40:00|1063.07|1060.43|1060.45|1057.81|1063.07|1060.43|1060.45|1057.81|0
1647423900000|2022-03-16 09:45:00|1060.07|1057.43|1059.7|1057.06|1060.45|1057.81|1058.45|1055.81|0
1647424200000|2022-03-16 09:50:00|1059.82|1057.18|1058.95|1056.31|1062.82|1060.18|1058.95|1056.31|0
1647424500000|2022-03-16 09:55:00|1058.82|1056.18|1057.95|1055.31|1060.2|1057.56|1056.7|1054.06|0
1647424800000|2022-03-16 10:00:00|1057.7|1055.06|1059.95|1057.31|1060.82|1058.18|1057.32|1054.68|0
1647425100000|2022-03-16 10:05:00|1059.82|1057.18|1059.7|1057.06|1060.95|1058.31|1058.95|1056.31|0
1647425400000|2022-03-16 10:10:00|1062.95|1060.31|1071.2|1068.56|1072.7|1070.06|1061.45|1058.81|0
1647425700000|2022-03-16 10:15:00|1071.95|1069.31|1070.2|1067.56|1074.7|1072.06|1068.2|1065.56|0
1647426000000|2022-03-16 10:20:00|1069.95|1067.31|1069.95|1067.31|1070.7|1068.06|1069.45|1066.81|0
1647426300000|2022-03-16 10:25:00|1070.07|1067.43|1066.95|1064.31|1070.07|1067.43|1066.95|1064.31|0
1647426600000|2022-03-16 10:30:00|1067.07|1064.43|1069.32|1066.68|1069.95|1067.31|1067.07|1064.43|0
1647426900000|2022-03-16 10:35:00|1069.2|1066.56|1066.2|1063.56|1069.45|1066.81|1063.2|1060.56|0
1647427200000|2022-03-16 10:40:00|1066.32|1063.68|1070.32|1067.68|1070.32|1067.68|1063.7|1061.06|0
1647427500000|2022-03-16 10:45:00|1070.82|1068.18|1068.7|1066.06|1071.2|1068.56|1066.57|1063.93|0
1647427800000|2022-03-16 10:50:00|1068.95|1066.31|1067.7|1065.06|1068.95|1066.31|1066.57|1063.93|0
1647428100000|2022-03-16 10:55:00|1067.95|1065.31|1068.2|1065.56|1068.7|1066.06|1065.82|1063.18|0
1647428400000|2022-03-16 11:00:00|1067.2|1064.56|1064.2|1061.56|1068.07|1065.43|1063.7|1061.06|0
1647428700000|2022-03-16 11:05:00|1063.7|1061.06|1065.2|1062.56|1065.45|1062.81|1062.95|1060.31|0
1647429000000|2022-03-16 11:10:00|1065.45|1062.81|1064.95|1062.31|1066.95|1064.31|1063.57|1060.93|0
1647429300000|2022-03-16 11:15:00|1064.45|1061.81|1062.7|1060.06|1064.45|1061.81|1061.07|1058.43|0
1647429600000|2022-03-16 11:20:00|1062.82|1060.18|1064.07|1061.43|1065.07|1062.43|1061.2|1058.56|0
1647429900000|2022-03-16 11:25:00|1063.95|1061.31|1064.95|1062.31|1066.2|1063.56|1063.82|1061.18|0
1647430200000|2022-03-16 11:30:00|1064.7|1062.06|1066.95|1064.31|1068.95|1066.31|1064.7|1062.06|0
1647430500000|2022-03-16 11:35:00|1067.2|1064.56|1069.45|1066.81|1070.57|1067.93|1066.7|1064.06|0
1647430800000|2022-03-16 11:40:00|1069.2|1066.56|1068.57|1065.93|1069.45|1066.81|1067.2|1064.56|0
1647431100000|2022-03-16 11:45:00|1068.45|1065.81|1065.2|1062.56|1068.7|1066.06|1064.95|1062.31|0
1647431400000|2022-03-16 11:50:00|1064.95|1062.31|1068.7|1066.06|1069.82|1067.18|1064.95|1062.31|0
1647431700000|2022-03-16 11:55:00|1068.57|1065.93|1070.2|1067.56|1070.2|1067.56|1067.45|1064.81|0
1647432000000|2022-03-16 12:00:00|1070.45|1067.81|1070.95|1068.31|1072.7|1070.06|1070.2|1067.56|0
1647432300000|2022-03-16 12:05:00|1070.45|1067.81|1072.7|1070.06|1072.95|1070.31|1069.95|1067.31|0
1647432600000|2022-03-16 12:10:00|1072.45|1069.81|1069.95|1067.31|1072.95|1070.31|1069.45|1066.81|0
1647432900000|2022-03-16 12:15:00|1070.07|1067.43|1069.82|1067.18|1071.45|1068.81|1069.57|1066.93|0
1647433200000|2022-03-16 12:20:00|1069.7|1067.06|1068.2|1065.56|1070.2|1067.56|1067.7|1065.06|0
1647433500000|2022-03-16 12:25:00|1067.7|1065.06|1067.95|1065.31|1069.7|1067.06|1067.2|1064.56|0
1647433800000|2022-03-16 12:30:00|1068.2|1065.56|1063.95|1061.31|1069.45|1066.81|1063.7|1061.06|0
1647434100000|2022-03-16 12:35:00|1063.7|1061.06|1058.95|1056.31|1063.95|1061.31|1058.95|1056.31|0
1647434400000|2022-03-16 12:40:00|1059.2|1056.56|1059.95|1057.31|1061.7|1059.06|1058.95|1056.31|0
1647434700000|2022-03-16 12:45:00|1060.2|1057.56|1058.82|1056.18|1060.95|1058.31|1056.95|1054.31|0
1647435000000|2022-03-16 12:50:00|1058.7|1056.06|1057.7|1055.06|1059.7|1057.06|1055.7|1053.06|0
1647435300000|2022-03-16 12:55:00|1057.95|1055.31|1056.57|1053.93|1058.45|1055.81|1054.95|1052.31|0
1647435600000|2022-03-16 13:00:00|1056.2|1053.56|1054.45|1051.81|1057.07|1054.43|1053.7|1051.06|0
1647435900000|2022-03-16 13:05:00|1054.2|1051.56|1053.7|1051.06|1054.2|1051.56|1050.7|1048.06|0
1647436200000|2022-03-16 13:10:00|1053.95|1051.31|1053.45|1050.81|1054.45|1051.81|1052.7|1050.06|0
1647436500000|2022-03-16 13:15:00|1052.7|1050.06|1055.45|1052.81|1055.7|1053.06|1051.45|1048.81|0
1647436800000|2022-03-16 13:20:00|1055.2|1052.56|1059.7|1057.06|1059.7|1057.06|1054.7|1052.06|0
1647437100000|2022-03-16 13:25:00|1059.45|1056.81|1053.45|1050.81|1059.45|1056.81|1052.2|1049.56|0
1647437400000|2022-03-16 13:30:00|1054.95|1052.31|1060.95|1058.31|1061.7|1059.06|1054.45|1051.81|0
1647437700000|2022-03-16 13:35:00|1061.2|1058.56|1073.45|1070.81|1073.95|1071.31|1060.95|1058.31|0
1647438000000|2022-03-16 13:40:00|1074.07|1071.43|1076.7|1074.06|1077.45|1074.81|1072.7|1070.06|0
1647438300000|2022-03-16 13:45:00|1077.7|1075.06|1078.2|1075.56|1081.7|1079.06|1076.7|1074.06|0
1647438600000|2022-03-16 13:50:00|1079.45|1076.81|1072.95|1070.31|1080.2|1077.56|1071.7|1069.06|0
1647438900000|2022-03-16 13:55:00|1072.7|1070.06|1073.7|1071.06|1077.7|1075.06|1072.2|1069.56|0
1647439200000|2022-03-16 14:00:00|1074.45|1071.81|1069.95|1067.31|1077.7|1075.06|1067.32|1064.68|0
1647439500000|2022-03-16 14:05:00|1069.45|1066.81|1063.45|1060.81|1070.2|1067.56|1062.95|1060.31|0
1647439800000|2022-03-16 14:10:00|1063.07|1060.43|1075.2|1072.56|1077.45|1074.81|1062.95|1060.31|0
1647440100000|2022-03-16 14:15:00|1076.7|1074.06|1093.45|1090.81|1099.2|1096.56|1076.7|1074.06|0
1647440400000|2022-03-16 14:20:00|1093.32|1090.68|1092.95|1090.31|1096.45|1093.81|1092.7|1090.06|0
1647440700000|2022-03-16 14:25:00|1092.7|1090.06|1089.57|1086.93|1095.7|1093.06|1089.57|1086.93|0
1647441000000|2022-03-16 14:30:00|1090.45|1087.81|1094.7|1092.06|1097.95|1095.31|1089.2|1086.56|0
1647441300000|2022-03-16 14:35:00|1095.2|1092.56|1092.2|1089.56|1095.2|1092.56|1085.95|1083.31|0
1647441600000|2022-03-16 14:40:00|1092.95|1090.31|1081.95|1079.31|1094.7|1092.06|1076.95|1074.31|0
1647441900000|2022-03-16 14:45:00|1080.95|1078.31|1083.2|1080.56|1084.45|1081.81|1078.45|1075.81|0
1647442200000|2022-03-16 14:50:00|1083.45|1080.81|1082.45|1079.81|1086.45|1083.81|1080.2|1077.56|0
1647442500000|2022-03-16 14:55:00|1083.2|1080.56|1088.2|1085.56|1088.2|1085.56|1077.95|1075.31|0
1647442800000|2022-03-16 15:00:00|1088.45|1085.81|1088.45|1085.81|1089.7|1087.06|1077.7|1075.06|0
1647443100000|2022-03-16 15:05:00|1088.95|1086.31|1084.07|1081.43|1089.7|1087.06|1082.2|1079.56|0
1647443400000|2022-03-16 15:10:00|1084.2|1081.56|1083.7|1081.06|1086.82|1084.18|1083.2|1080.56|0
1647443700000|2022-03-16 15:15:00|1083.57|1080.93|1083.45|1080.81|1085.2|1082.56|1079.7|1077.06|0
1647444000000|2022-03-16 15:20:00|1083.7|1081.06|1083.95|1081.31|1085.95|1083.31|1080.45|1077.81|0
1647444300000|2022-03-16 15:25:00|1083.45|1080.81|1083.95|1081.31|1085.45|1082.81|1082.7|1080.06|0
1647444600000|2022-03-16 15:30:00|1083.7|1081.06|1085.7|1083.06|1086.7|1084.06|1083.45|1080.81|0
1647444900000|2022-03-16 15:35:00|1085.32|1082.68|1082.2|1079.56|1085.95|1083.31|1077.95|1075.31|0
1647445200000|2022-03-16 15:40:00|1081.95|1079.31|1081.45|1078.81|1082.45|1079.81|1077.95|1075.31|0
1647445500000|2022-03-16 15:45:00|1081.7|1079.06|1082.95|1080.31|1082.95|1080.31|1079.2|1076.56|0
1647445800000|2022-03-16 15:50:00|1083.45|1080.81|1084.7|1082.06|1086.45|1083.81|1081.95|1079.31|0
1647446100000|2022-03-16 15:55:00|1084.57|1081.93|1085.7|1083.06|1086.95|1084.31|1082.32|1079.68|0
1647446400000|2022-03-16 16:00:00|1085.95|1083.31|1089.7|1087.06|1091.2|1088.56|1083.7|1081.06|0
1647446700000|2022-03-16 16:05:00|1089.95|1087.31|1086.48|1084.28|1089.95|1087.31|1086.45|1083.81|0
1647447000000|2022-03-16 16:10:00|1086.1|1083.9|1085.23|1083.03|1087.73|1085.53|1084.73|1082.53|0
1647447300000|2022-03-16 16:15:00|1085.48|1083.28|1086.98|1084.78|1087.98|1085.78|1084.73|1082.53|0
1647447600000|2022-03-16 16:20:00|1086.73|1084.53|1084.98|1082.78|1088.23|1086.03|1084.73|1082.53|0
1647447900000|2022-03-16 16:25:00|1084.73|1082.53|1085.23|1083.03|1085.23|1083.03|1080.48|1078.28|0
1647448200000|2022-03-16 16:30:00|1084.98|1082.78|1085.23|1083.03|1086.23|1084.03|1083.73|1081.53|0
1647448500000|2022-03-16 16:35:00|1085.48|1083.28|1079.73|1077.53|1085.73|1083.53|1078.98|1076.78|0
1647448800000|2022-03-16 16:40:00|1079.23|1077.03|1083.73|1081.53|1085.23|1083.03|1077.98|1075.78|0
1647449100000|2022-03-16 16:45:00|1083.98|1081.78|1069.23|1067.03|1083.98|1081.78|1067.6|1065.4|0
1647449400000|2022-03-16 16:50:00|1069.48|1067.28|1069.98|1067.78|1072.48|1070.28|1066.98|1064.78|0
1647449700000|2022-03-16 16:55:00|1069.23|1067.03|1071.6|1069.4|1072.48|1070.28|1068.35|1066.15|0
1647450000000|2022-03-16 17:00:00|1072.1|1069.9|1068.23|1066.03|1073.98|1071.78|1067.48|1065.28|0
1647450300000|2022-03-16 17:05:00|1068.1|1065.9|1059.48|1057.28|1070.73|1068.53|1058.98|1056.78|0
1647450600000|2022-03-16 17:10:00|1058.98|1056.78|1059.23|1057.03|1060.48|1058.28|1055.48|1053.28|0
1647450900000|2022-03-16 17:15:00|1059.35|1057.15|1060.23|1058.03|1061.23|1059.03|1058.23|1056.03|0
1647451200000|2022-03-16 17:20:00|1060.48|1058.28|1062.73|1060.53|1064.23|1062.03|1056.98|1054.78|0
1647451500000|2022-03-16 17:25:00|1062.98|1060.78|1061.6|1059.4|1063.23|1061.03|1059.73|1057.53|0
1647451800000|2022-03-16 17:30:00|1061.48|1059.28|1066.48|1064.28|1068.98|1066.78|1061.48|1059.28|0
1647452100000|2022-03-16 17:35:00|1065.98|1063.78|1065.23|1063.03|1068.98|1066.78|1063.73|1061.53|0
1647452400000|2022-03-16 17:40:00|1065.1|1062.9|1063.48|1061.28|1065.48|1063.28|1059.6|1057.4|0
1647452700000|2022-03-16 17:45:00|1063.23|1061.03|1065.23|1063.03|1065.23|1063.03|1061.73|1059.53|0
1647453000000|2022-03-16 17:50:00|1064.73|1062.53|1066.35|1064.15|1066.98|1064.78|1061.98|1059.78|0
1647453300000|2022-03-16 17:55:00|1066.23|1064.03|1067.85|1065.65|1070.6|1068.4|1065.73|1063.53|0
1647453600000|2022-03-16 18:00:00|1058.1|1055.9|1045.1|1042.9|1066.1|1063.9|1043.73|1041.53|0
1647453900000|2022-03-16 18:05:00|1045.73|1043.53|1029.98|1027.78|1049.6|1047.4|1029.98|1027.78|0
1647454200000|2022-03-16 18:10:00|1029.1|1026.9|1021.48|1019.28|1034.48|1032.28|1020.6|1018.4|0
1647454500000|2022-03-16 18:15:00|1021.23|1019.03|1036.98|1034.78|1037.73|1035.53|1020.73|1018.53|0
1647454800000|2022-03-16 18:20:00|1037.98|1035.78|1021.98|1019.78|1038.98|1036.78|1021.23|1019.03|0
1647455100000|2022-03-16 18:25:00|1021.48|1019.28|1018.98|1016.78|1030.23|1028.03|1017.73|1015.53|0
1647455400000|2022-03-16 18:30:00|1018.6|1016.4|1009.23|1007.03|1018.6|1016.4|1003.23|1001.03|0
1647455700000|2022-03-16 18:35:00|1009.73|1007.53|1031.48|1029.28|1031.73|1029.53|1003.98|1001.78|0
1647456000000|2022-03-16 18:40:00|1030.98|1028.78|1046.48|1044.28|1048.98|1046.78|1029.48|1027.28|0
1647456300000|2022-03-16 18:45:00|1046.73|1044.53|1048.73|1046.53|1056.23|1054.03|1040.98|1038.78|0
1647456600000|2022-03-16 18:50:00|1048.98|1046.78|1056.98|1054.78|1057.98|1055.78|1041.23|1039.03|0
1647456900000|2022-03-16 18:55:00|1056.73|1054.53|1054.23|1052.03|1068.73|1066.53|1053.98|1051.78|0
1647457200000|2022-03-16 19:00:00|1056.48|1054.28|1061.48|1059.28|1063.73|1061.53|1048.6|1046.4|0
1647457500000|2022-03-16 19:05:00|1061.85|1059.65|1056.73|1054.53|1068.98|1066.78|1051.73|1049.53|0
1647457800000|2022-03-16 19:10:00|1056.48|1054.28|1064.73|1062.53|1064.73|1062.53|1054.73|1052.53|0
1647458100000|2022-03-16 19:15:00|1063.73|1061.53|1076.23|1074.03|1076.23|1074.03|1058.23|1056.03|0
1647458400000|2022-03-16 19:20:00|1075.98|1073.78|1082.85|1080.65|1084.98|1082.78|1074.73|1072.53|0
1647458700000|2022-03-16 19:25:00|1082.98|1080.78|1084.23|1082.03|1087.48|1085.28|1081.48|1079.28|0
1647459000000|2022-03-16 19:30:00|1084.48|1082.28|1078.48|1076.28|1084.85|1082.65|1073.73|1071.53|0
1647459300000|2022-03-16 19:35:00|1077.98|1075.78|1081.73|1079.53|1081.98|1079.78|1074.98|1072.78|0
1647459600000|2022-03-16 19:40:00|1081.98|1079.78|1079.48|1077.28|1083.23|1081.03|1077.23|1075.03|0
1647459900000|2022-03-16 19:45:00|1080.23|1078.03|1092.73|1090.53|1092.98|1090.78|1077.98|1075.78|0
1647460200000|2022-03-16 19:50:00|1094.48|1092.28|1096.73|1094.53|1097.98|1095.78|1090.85|1088.65|0
1647460500000|2022-03-16 19:55:00|1096.98|1094.78|1109.98|1107.78|1109.98|1107.78|1094.23|1092.03|0
1647460800000|2022-03-16 20:00:00|1110.73|1108.53|1105.35|1103.15|1110.98|1108.78|1104.73|1102.53|0
1647461100000|2022-03-16 20:05:00|1105.23|1103.03|1107.23|1105.03|1107.23|1105.03|1104.98|1102.78|0
1647461400000|2022-03-16 20:10:00|1106.98|1104.78|1109.23|1107.03|1113.23|1111.03|1106.98|1104.78|0
1647461700000|2022-03-16 20:15:00|1109.05|1106.45|1116.93|1114.33|1119.43|1116.83|1108.93|1106.33|0
1647462000000|2022-03-16 20:20:00|1116.68|1114.08|1121.43|1118.83|1121.43|1118.83|1116.18|1113.58|0
1647462300000|2022-03-16 20:25:00|1121.55|1118.95|1121.43|1118.83|1121.55|1118.95|1118.68|1116.08|0
1647462600000|2022-03-16 20:30:00|1121.3|1118.7|1122.43|1119.83|1122.68|1120.08|1120.3|1117.7|0
1647462900000|2022-03-16 20:35:00|1122.68|1120.08|1122.18|1119.58|1123.18|1120.58|1121.8|1119.2|0
1647463200000|2022-03-16 20:40:00|1121.93|1119.33|1127.05|1124.45|1127.43|1124.83|1121.93|1119.33|0
1647463500000|2022-03-16 20:45:00|1126.93|1124.33|1122.8|1120.2|1126.93|1124.33|1121.93|1119.33|0
1647463800000|2022-03-16 20:50:00|1122.68|1120.08|1122.3|1119.7|1125.43|1122.83|1121.8|1119.2|0
1647464100000|2022-03-16 20:55:00|1122.18|1119.58|1122.8|1120.2|1123.93|1121.33|1121.8|1119.2|0
1647464400000|2022-03-16 21:00:00|1122.89|1120.29|1121.98|1119.38|1122.93|1120.33|1121.4|1118.8|0
1647464700000|2022-03-16 21:05:00|1121.87|1119.27|1121.37|1118.77|1121.98|1119.38|1120.97|1118.37|0
1647465000000|2022-03-16 21:10:00|1121.44|1118.84|1120.79|1118.19|1121.44|1118.84|1120.49|1117.89|0
1647465300000|2022-03-16 21:15:00|1120.82|1118.22|1120.02|1117.42|1120.82|1118.22|1119.91|1117.31|0
1647465600000|2022-03-16 21:20:00|1120.13|1117.53|1119.62|1117.02|1120.13|1117.53|1119.18|1116.58|0
1647465900000|2022-03-16 21:25:00|1119.8|1117.2|1120.53|1117.93|1120.75|1118.15|1119.47|1116.87|0
1647466200000|2022-03-16 21:30:00|1120.49|1117.89|1120.68|1118.08|1120.82|1118.22|1120.42|1117.82|0
1647466500000|2022-03-16 21:35:00|1120.71|1118.11|1120.64|1118.04|1120.86|1118.26|1120.46|1117.86|0
1647466800000|2022-03-16 21:40:00|1120.71|1118.11|1121.98|1119.38|1121.98|1119.38|1120.71|1118.11|0
1647467100000|2022-03-16 21:45:00|1122.09|1119.49|1120.97|1118.37|1122.35|1119.75|1120.93|1118.33|0
1647467400000|2022-03-16 21:50:00|1121.54|1118.94|1121.4|1118.8|1121.54|1118.94|1120.86|1118.26|0
1647467700000|2022-03-16 21:55:00|1121.73|1119.13|1121.08|1118.48|1121.8|1119.2|1121.08|1118.48|0
1647468000000|2022-03-16 22:00:00|1119.8|1117.2|1117.18|1114.58|1120.55|1117.95|1116.68|1114.08|0
1647468300000|2022-03-16 22:05:00|1117.55|1114.95|1117.43|1114.83|1118.18|1115.58|1115.93|1113.33|0
1647468600000|2022-03-16 22:10:00|1117.18|1114.58|1114.93|1112.33|1117.68|1115.08|1114.93|1112.33|0
1647468900000|2022-03-16 22:15:00|1114.68|1112.08|1114.18|1111.58|1115.43|1112.83|1114.18|1111.58|0
1647469200000|2022-03-16 22:20:00|1113.93|1111.33|1112.43|1109.83|1114.18|1111.58|1111.93|1109.33|0
1647469500000|2022-03-16 22:25:00|1112.18|1109.58|1112.68|1110.08|1112.93|1110.33|1110.68|1108.08|0
1647469800000|2022-03-16 22:30:00|1112.93|1110.33|1111.93|1109.33|1113.43|1110.83|1110.18|1107.58|0
1647470100000|2022-03-16 22:35:00|1111.68|1109.08|1113.18|1110.58|1113.3|1110.7|1111.43|1108.83|0
1647470400000|2022-03-16 22:40:00|1113.05|1110.45|1113.18|1110.58|1114.43|1111.83|1113.05|1110.45|0
1647470700000|2022-03-16 22:45:00|1113.43|1110.83|1113.68|1111.08|1113.93|1111.33|1113.05|1110.45|0
1647471000000|2022-03-16 22:50:00|1113.43|1110.83|1113.68|1111.08|1114.18|1111.58|1112.68|1110.08|0
1647471300000|2022-03-16 22:55:00|1113.55|1110.95|1113.93|1111.33|1114.43|1111.83|1113.05|1110.45|0
1647471600000|2022-03-16 23:00:00|1114.18|1111.58|1113.43|1110.83|1116.93|1114.33|1112.18|1109.58|0
1647471900000|2022-03-16 23:05:00|1113.05|1110.45|1111.05|1108.45|1113.3|1110.7|1110.8|1108.2|0
1647472200000|2022-03-16 23:10:00|1110.93|1108.33|1110.43|1107.83|1111.18|1108.58|1109.43|1106.83|0
1647472500000|2022-03-16 23:15:00|1110.68|1108.08|1111.43|1108.83|1111.93|1109.33|1109.55|1106.95|0
1647472800000|2022-03-16 23:20:00|1111.68|1109.08|1110.93|1108.33|1111.8|1109.2|1110.68|1108.08|0
1647473100000|2022-03-16 23:25:00|1111.18|1108.58|1112.93|1110.33|1113.43|1110.83|1111.18|1108.58|0
1647473400000|2022-03-16 23:30:00|1113.18|1110.58|1113.43|1110.83|1113.93|1111.33|1112.43|1109.83|0
1647473700000|2022-03-16 23:35:00|1113.68|1111.08|1111.43|1108.83|1113.93|1111.33|1111.3|1108.7|0
1647474000000|2022-03-16 23:40:00|1111.3|1108.7|1112.93|1110.33|1113.18|1110.58|1111.3|1108.7|0
1647474300000|2022-03-16 23:45:00|1113.05|1110.45|1114.55|1111.95|1114.68|1112.08|1112.43|1109.83|0
1647474600000|2022-03-16 23:50:00|1114.43|1111.83|1116.93|1114.33|1117.93|1115.33|1114.05|1111.45|0
1647474900000|2022-03-16 23:55:00|1117.18|1114.58|1117.43|1114.83|1118.43|1115.83|1115.93|1113.33|0
1647475200000|2022-03-17 00:00:00|1117.18|1114.58|1115.3|1112.7|1117.68|1115.08|1113.18|1110.58|0
1647475500000|2022-03-17 00:05:00|1115.43|1112.83|1116.68|1114.08|1117.68|1115.08|1112.43|1109.83|0
1647475800000|2022-03-17 00:10:00|1117.18|1114.58|1116.18|1113.58|1118.68|1116.08|1115.05|1112.45|0
1647476100000|2022-03-17 00:15:00|1116.68|1114.08|1116.8|1114.2|1117.55|1114.95|1114.43|1111.83|0
1647476400000|2022-03-17 00:20:00|1117.05|1114.45|1116.55|1113.95|1118.3|1115.7|1115.43|1112.83|0
1647476700000|2022-03-17 00:25:00|1117.18|1114.58|1115.93|1113.33|1119.18|1116.58|1115.68|1113.08|0
1647477000000|2022-03-17 00:30:00|1117.18|1114.58|1115.93|1113.33|1118.18|1115.58|1115.68|1113.08|0
1647477300000|2022-03-17 00:35:00|1116.05|1113.45|1117.05|1114.45|1117.68|1115.08|1115.43|1112.83|0
1647477600000|2022-03-17 00:40:00|1116.93|1114.33|1116.18|1113.58|1117.93|1115.33|1115.8|1113.2|0
1647477900000|2022-03-17 00:45:00|1116.3|1113.7|1117.18|1114.58|1117.68|1115.08|1115.93|1113.33|0
1647478200000|2022-03-17 00:50:00|1117.43|1114.83|1117.8|1115.2|1120.18|1117.58|1117.05|1114.45|0
1647478500000|2022-03-17 00:55:00|1118.18|1115.58|1117.93|1115.33|1118.18|1115.58|1117.05|1114.45|0
1647478800000|2022-03-17 01:00:00|1118.68|1116.08|1117.05|1114.45|1118.68|1116.08|1116.05|1113.45|0
1647479100000|2022-03-17 01:05:00|1116.93|1114.33|1114.68|1112.08|1117.55|1114.95|1113.43|1110.83|0
1647479400000|2022-03-17 01:10:00|1115.43|1112.83|1112.68|1110.08|1115.43|1112.83|1112.55|1109.95|0
1647479700000|2022-03-17 01:15:00|1113.18|1110.58|1112.93|1110.33|1114.18|1111.58|1110.93|1108.33|0
1647480000000|2022-03-17 01:20:00|1113.18|1110.58|1111.18|1108.58|1114.43|1111.83|1110.93|1108.33|0
1647480300000|2022-03-17 01:25:00|1110.93|1108.33|1105.93|1103.33|1111.18|1108.58|1105.68|1103.08|0
1647480600000|2022-03-17 01:30:00|1106.18|1103.58|1108.68|1106.08|1110.05|1107.45|1105.43|1102.83|0
1647480900000|2022-03-17 01:35:00|1108.55|1105.95|1100.93|1098.33|1108.55|1105.95|1100.93|1098.33|0
1647481200000|2022-03-17 01:40:00|1100.55|1097.95|1103.18|1100.58|1104.68|1102.08|1100.3|1097.7|0
1647481500000|2022-03-17 01:45:00|1103.3|1100.7|1101.43|1098.83|1104.18|1101.58|1101.18|1098.58|0
1647481800000|2022-03-17 01:50:00|1101.05|1098.45|1096.93|1094.33|1101.43|1098.83|1095.43|1092.83|0
1647482100000|2022-03-17 01:55:00|1096.68|1094.08|1100.8|1098.2|1102.43|1099.83|1096.43|1093.83|0
1647482400000|2022-03-17 02:00:00|1100.93|1098.33|1102.93|1100.33|1103.43|1100.83|1099.43|1096.83|0
1647482700000|2022-03-17 02:05:00|1103.18|1100.58|1102.55|1099.95|1103.43|1100.83|1101.43|1098.83|0
1647483000000|2022-03-17 02:10:00|1102.68|1100.08|1105.18|1102.58|1107.68|1105.08|1101.8|1099.2|0
1647483300000|2022-03-17 02:15:00|1105.43|1102.83|1104.43|1101.83|1105.8|1103.2|1102.93|1100.33|0
1647483600000|2022-03-17 02:20:00|1104.55|1101.95|1106.93|1104.33|1107.05|1104.45|1104.43|1101.83|0
1647483900000|2022-03-17 02:25:00|1107.05|1104.45|1105.8|1103.2|1108.93|1106.33|1104.43|1101.83|0
1647484200000|2022-03-17 02:30:00|1105.55|1102.95|1103.93|1101.33|1106.18|1103.58|1103.68|1101.08|0
1647484500000|2022-03-17 02:35:00|1104.05|1101.45|1103.68|1101.08|1104.8|1102.2|1102.93|1100.33|0
1647484800000|2022-03-17 02:40:00|1103.55|1100.95|1102.18|1099.58|1104.18|1101.58|1101.18|1098.58|0
1647485100000|2022-03-17 02:45:00|1102.3|1099.7|1102.93|1100.33|1103.18|1100.58|1101.18|1098.58|0
1647485400000|2022-03-17 02:50:00|1103.43|1100.83|1105.68|1103.08|1107.18|1104.58|1102.93|1100.33|0
1647485700000|2022-03-17 02:55:00|1105.55|1102.95|1103.8|1101.2|1105.93|1103.33|1102.18|1099.58|0
1647486000000|2022-03-17 03:00:00|1103.68|1101.08|1101.68|1099.08|1103.68|1101.08|1101.18|1098.58|0
1647486300000|2022-03-17 03:05:00|1101.8|1099.2|1100.55|1097.95|1102.43|1099.83|1100.55|1097.95|0
1647486600000|2022-03-17 03:10:00|1100.68|1098.08|1100.8|1098.2|1101.18|1098.58|1098.93|1096.33|0
1647486900000|2022-03-17 03:15:00|1100.68|1098.08|1097.05|1094.45|1101.68|1099.08|1097.05|1094.45|0
1647487200000|2022-03-17 03:20:00|1097.43|1094.83|1100.18|1097.58|1100.43|1097.83|1096.93|1094.33|0
1647487500000|2022-03-17 03:25:00|1100.3|1097.7|1102.8|1100.2|1102.8|1100.2|1099.18|1096.58|0
1647487800000|2022-03-17 03:30:00|1102.93|1100.33|1102.55|1099.95|1103.18|1100.58|1101.3|1098.7|0
1647488100000|2022-03-17 03:35:00|1102.68|1100.08|1105.18|1102.58|1105.55|1102.95|1102.3|1099.7|0
1647488400000|2022-03-17 03:40:00|1105.05|1102.45|1102.05|1099.45|1105.05|1102.45|1101.68|1099.08|0
1647488700000|2022-03-17 03:45:00|1101.93|1099.33|1100.43|1097.83|1102.3|1099.7|1099.68|1097.08|0
1647489000000|2022-03-17 03:50:00|1100.18|1097.58|1100.43|1097.83|1100.93|1098.33|1099.3|1096.7|0
1647489300000|2022-03-17 03:55:00|1100.3|1097.7|1102.05|1099.45|1102.43|1099.83|1099.43|1096.83|0
1647489600000|2022-03-17 04:00:00|1102.3|1099.7|1099.43|1096.83|1102.3|1099.7|1097.68|1095.08|0
1647489900000|2022-03-17 04:05:00|1099.3|1096.7|1100.55|1097.95|1100.93|1098.33|1099.18|1096.58|0
1647490200000|2022-03-17 04:10:00|1101.43|1098.83|1101.43|1098.83|1101.93|1099.33|1100.93|1098.33|0
1647490500000|2022-03-17 04:15:00|1101.55|1098.95|1102.43|1099.83|1102.43|1099.83|1101.18|1098.58|0
1647490800000|2022-03-17 04:20:00|1102.18|1099.58|1101.18|1098.58|1103.3|1100.7|1099.93|1097.33|0
1647491100000|2022-03-17 04:25:00|1100.93|1098.33|1100.93|1098.33|1100.93|1098.33|1099.43|1096.83|0
1647491400000|2022-03-17 04:30:00|1100.8|1098.2|1105.93|1103.33|1107.43|1104.83|1100.43|1097.83|0
1647491700000|2022-03-17 04:35:00|1106.18|1103.58|1103.93|1101.33|1106.55|1103.95|1103.8|1101.2|0
1647492000000|2022-03-17 04:40:00|1104.18|1101.58|1106.18|1103.58|1106.68|1104.08|1103.93|1101.33|0
1647492300000|2022-03-17 04:45:00|1106.43|1103.83|1104.93|1102.33|1106.43|1103.83|1104.93|1102.33|0
1647492600000|2022-03-17 04:50:00|1105.18|1102.58|1107.43|1104.83|1107.93|1105.33|1105.18|1102.58|0
1647492900000|2022-03-17 04:55:00|1107.68|1105.08|1106.55|1103.95|1108.18|1105.58|1106.55|1103.95|0
1647493200000|2022-03-17 05:00:00|1106.93|1104.33|1104.43|1101.83|1107.55|1104.95|1103.68|1101.08|0
1647493500000|2022-03-17 05:05:00|1104.68|1102.08|1104.18|1101.58|1105.18|1102.58|1103.18|1100.58|0
1647493800000|2022-03-17 05:10:00|1104.43|1101.83|1109.43|1106.83|1110.68|1108.08|1103.68|1101.08|0
1647494100000|2022-03-17 05:15:00|1109.18|1106.58|1109.68|1107.08|1110.18|1107.58|1106.43|1103.83|0
1647494400000|2022-03-17 05:20:00|1109.8|1107.2|1105.43|1102.83|1110.68|1108.08|1104.8|1102.2|0
1647494700000|2022-03-17 05:25:00|1105.68|1103.08|1104.18|1101.58|1105.68|1103.08|1103.43|1100.83|0
1647495000000|2022-03-17 05:30:00|1103.93|1101.33|1104.68|1102.08|1105.93|1103.33|1103.43|1100.83|0
1647495300000|2022-03-17 05:35:00|1104.43|1101.83|1105.43|1102.83|1105.8|1103.2|1102.93|1100.33|0
1647495600000|2022-03-17 05:40:00|1105.18|1102.58|1106.93|1104.33|1107.8|1105.2|1103.55|1100.95|0
1647495900000|2022-03-17 05:45:00|1106.68|1104.08|1105.93|1103.33|1107.18|1104.58|1105.18|1102.58|0
1647496200000|2022-03-17 05:50:00|1106.05|1103.45|1105.43|1102.83|1107.3|1104.7|1104.93|1102.33|0
1647496500000|2022-03-17 05:55:00|1105.18|1102.58|1105.43|1102.83|1106.43|1103.83|1103.8|1101.2|0
1647496800000|2022-03-17 06:00:00|1105.55|1102.95|1105.68|1103.08|1108.93|1106.33|1104.05|1101.45|0
1647497100000|2022-03-17 06:05:00|1105.43|1102.83|1108.05|1105.45|1108.05|1105.45|1105.3|1102.7|0
1647497400000|2022-03-17 06:10:00|1107.8|1105.2|1106.05|1103.45|1108.55|1105.95|1104.93|1102.33|0
1647497700000|2022-03-17 06:15:00|1105.55|1102.95|1106.8|1104.2|1107.05|1104.45|1105.05|1102.45|0
1647498000000|2022-03-17 06:20:00|1106.93|1104.33|1110.68|1108.08|1110.68|1108.08|1106.05|1103.45|0
1647498300000|2022-03-17 06:25:00|1110.18|1107.58|1109.93|1107.33|1110.93|1108.33|1108.43|1105.83|0
1647498600000|2022-03-17 06:30:00|1110.3|1107.7|1110.3|1107.7|1110.68|1108.08|1107.43|1104.83|0
1647498900000|2022-03-17 06:35:00|1110.05|1107.45|1111.05|1108.45|1111.68|1109.08|1109.93|1107.33|0
1647499200000|2022-03-17 06:40:00|1110.93|1108.33|1113.05|1110.45|1115.18|1112.58|1110.93|1108.33|0
1647499500000|2022-03-17 06:45:00|1113.18|1110.58|1114.18|1111.58|1114.18|1111.58|1112.05|1109.45|0
1647499800000|2022-03-17 06:50:00|1114.05|1111.45|1114.18|1111.58|1115.8|1113.2|1113.43|1110.83|0
1647500100000|2022-03-17 06:55:00|1114.43|1111.83|1116.93|1114.33|1118.68|1116.08|1114.05|1111.45|0
1647500400000|2022-03-17 07:00:00|1117.3|1114.7|1117.93|1115.33|1117.93|1115.33|1113.43|1110.83|0
1647500700000|2022-03-17 07:05:00|1117.73|1115.53|1121.98|1119.78|1122.98|1120.78|1117.73|1115.53|0
1647501000000|2022-03-17 07:10:00|1122.1|1119.9|1117.98|1115.78|1122.1|1119.9|1117.73|1115.53|0
1647501300000|2022-03-17 07:15:00|1118.35|1116.15|1111.23|1109.03|1118.48|1116.28|1111.23|1109.03|0
1647501600000|2022-03-17 07:20:00|1111.35|1109.15|1110.98|1108.78|1111.98|1109.78|1109.73|1107.53|0
1647501900000|2022-03-17 07:25:00|1111.1|1108.9|1108.98|1106.78|1111.35|1109.15|1108.73|1106.53|0
1647502200000|2022-03-17 07:30:00|1108.73|1106.53|1103.98|1101.78|1110.23|1108.03|1103.98|1101.78|0
1647502500000|2022-03-17 07:35:00|1104.1|1101.9|1105.48|1103.28|1105.48|1103.28|1101.48|1099.28|0
1647502800000|2022-03-17 07:40:00|1105.73|1103.53|1102.98|1100.78|1105.73|1103.53|1100.73|1098.53|0
1647503100000|2022-03-17 07:45:00|1103.23|1101.03|1108.48|1106.28|1108.48|1106.28|1101.98|1099.78|0
1647503400000|2022-03-17 07:50:00|1108.23|1106.03|1112.73|1110.53|1113.73|1111.53|1107.73|1105.53|0
1647503700000|2022-03-17 07:55:00|1113.23|1111.03|1114.23|1112.03|1114.73|1112.53|1110.73|1108.53|0
1647504000000|2022-03-17 08:00:00|1113.98|1111.78|1115.48|1113.28|1115.48|1113.28|1111.98|1109.78|0
1647504300000|2022-03-17 08:05:00|1115.23|1113.03|1109.73|1107.53|1115.98|1113.78|1106.48|1104.28|0
1647504600000|2022-03-17 08:10:00|1109.98|1107.78|1109.23|1107.03|1110.73|1108.53|1107.48|1105.28|0
1647504900000|2022-03-17 08:15:00|1109.48|1107.28|1111.35|1109.15|1111.73|1109.53|1108.1|1105.9|0
1647505200000|2022-03-17 08:20:00|1111.23|1109.03|1110.6|1108.4|1112.23|1110.03|1107.98|1105.78|0
1647505500000|2022-03-17 08:25:00|1110.48|1108.28|1112.1|1109.9|1115.23|1113.03|1110.48|1108.28|0
1647505800000|2022-03-17 08:30:00|1112.35|1110.15|1109.35|1107.15|1114.35|1112.15|1109.23|1107.03|0
1647506100000|2022-03-17 08:35:00|1109.23|1107.03|1107.73|1105.53|1109.73|1107.53|1106.98|1104.78|0
1647506400000|2022-03-17 08:40:00|1107.48|1105.28|1107.35|1105.15|1109.23|1107.03|1104.48|1102.28|0
1647506700000|2022-03-17 08:45:00|1107.23|1105.03|1107.48|1105.28|1111.35|1109.15|1107.1|1104.9|0
1647507000000|2022-03-17 08:50:00|1107.1|1104.9|1104.23|1102.03|1108.85|1106.65|1103.48|1101.28|0
1647507300000|2022-03-17 08:55:00|1103.98|1101.78|1104.98|1102.78|1106.73|1104.53|1101.1|1098.9|0
1647507600000|2022-03-17 09:00:00|1105.48|1103.28|1105.73|1103.53|1108.23|1106.03|1105.48|1103.28|0
1647507900000|2022-03-17 09:05:00|1105.6|1103.4|1103.73|1101.53|1105.73|1103.53|1102.48|1100.28|0
1647508200000|2022-03-17 09:10:00|1103.98|1101.78|1102.48|1100.28|1104.73|1102.53|1100.98|1098.78|0
1647508500000|2022-03-17 09:15:00|1102.1|1099.9|1100.98|1098.78|1104.73|1102.53|1100.48|1098.28|0
1647508800000|2022-03-17 09:20:00|1100.35|1098.15|1102.98|1100.78|1103.98|1101.78|1099.1|1096.9|0
1647509100000|2022-03-17 09:25:00|1102.73|1100.53|1104.85|1102.65|1105.6|1103.4|1102.1|1099.9|0
1647509400000|2022-03-17 09:30:00|1105.23|1103.03|1100.6|1098.4|1105.23|1103.03|1100.6|1098.4|0
1647509700000|2022-03-17 09:35:00|1100.48|1098.28|1098.23|1096.03|1100.48|1098.28|1096.35|1094.15|0
1647510000000|2022-03-17 09:40:00|1098.35|1096.15|1098.23|1096.03|1099.98|1097.78|1096.73|1094.53|0
1647510300000|2022-03-17 09:45:00|1098.48|1096.28|1097.73|1095.53|1099.48|1097.28|1097.23|1095.03|0
1647510600000|2022-03-17 09:50:00|1097.85|1095.65|1099.35|1097.15|1100.6|1098.4|1096.73|1094.53|0
1647510900000|2022-03-17 09:55:00|1099.48|1097.28|1102.23|1100.03|1102.98|1100.78|1099.48|1097.28|0
1647511200000|2022-03-17 10:00:00|1101.73|1099.53|1087.85|1085.65|1101.98|1099.78|1084.85|1082.65|0
1647511500000|2022-03-17 10:05:00|1087.98|1085.78|1083.23|1081.03|1087.98|1085.78|1080.85|1078.65|0
1647511800000|2022-03-17 10:10:00|1082.6|1080.4|1086.23|1084.03|1088.23|1086.03|1081.48|1079.28|0
1647512100000|2022-03-17 10:15:00|1085.98|1083.78|1090.48|1088.28|1091.48|1089.28|1084.23|1082.03|0
1647512400000|2022-03-17 10:20:00|1090.1|1087.9|1093.23|1091.03|1094.48|1092.28|1088.73|1086.53|0
1647512700000|2022-03-17 10:25:00|1093.98|1091.78|1092.73|1090.53|1094.23|1092.03|1090.48|1088.28|0
1647513000000|2022-03-17 10:30:00|1092.85|1090.65|1095.6|1093.4|1096.98|1094.78|1091.98|1089.78|0
1647513300000|2022-03-17 10:35:00|1095.48|1093.28|1094.98|1092.78|1095.98|1093.78|1090.98|1088.78|0
1647513600000|2022-03-17 10:40:00|1094.48|1092.28|1095.48|1093.28|1095.73|1093.53|1092.23|1090.03|0
1647513900000|2022-03-17 10:45:00|1095.73|1093.53|1096.98|1094.78|1096.98|1094.78|1093.23|1091.03|0
1647514200000|2022-03-17 10:50:00|1097.73|1095.53|1096.23|1094.03|1097.73|1095.53|1094.23|1092.03|0
1647514500000|2022-03-17 10:55:00|1095.98|1093.78|1100.23|1098.03|1100.48|1098.28|1094.98|1092.78|0
1647514800000|2022-03-17 11:00:00|1100.48|1098.28|1102.73|1100.53|1102.98|1100.78|1098.23|1096.03|0
1647515100000|2022-03-17 11:05:00|1102.98|1100.78|1103.23|1101.03|1104.73|1102.53|1101.73|1099.53|0
1647515400000|2022-03-17 11:10:00|1102.98|1100.78|1101.98|1099.78|1103.23|1101.03|1100.98|1098.78|0
1647515700000|2022-03-17 11:15:00|1102.23|1100.03|1099.48|1097.28|1103.23|1101.03|1099.48|1097.28|0
1647516000000|2022-03-17 11:20:00|1099.73|1097.53|1097.73|1095.53|1099.98|1097.78|1096.23|1094.03|0
1647516300000|2022-03-17 11:25:00|1097.6|1095.4|1096.48|1094.28|1098.23|1096.03|1094.23|1092.03|0
1647516600000|2022-03-17 11:30:00|1096.35|1094.15|1096.48|1094.28|1098.23|1096.03|1095.48|1093.28|0
1647516900000|2022-03-17 11:35:00|1096.1|1093.9|1092.98|1090.78|1097.23|1095.03|1092.73|1090.53|0
1647517200000|2022-03-17 11:40:00|1092.73|1090.53|1091.98|1089.78|1094.48|1092.28|1090.73|1088.53|0
1647517500000|2022-03-17 11:45:00|1091.6|1089.4|1092.73|1090.53|1094.73|1092.53|1090.98|1088.78|0
1647517800000|2022-03-17 11:50:00|1092.98|1090.78|1095.48|1093.28|1095.98|1093.78|1092.23|1090.03|0
1647518100000|2022-03-17 11:55:00|1094.98|1092.78|1096.6|1094.4|1098.98|1096.78|1094.73|1092.53|0
1647518400000|2022-03-17 12:00:00|1099.73|1097.53|1100.98|1098.78|1103.73|1101.53|1093.85|1091.65|0
1647518700000|2022-03-17 12:05:00|1101.23|1099.03|1100.23|1098.03|1103.98|1101.78|1099.1|1096.9|0
1647519000000|2022-03-17 12:10:00|1099.73|1097.53|1097.48|1095.28|1099.73|1097.53|1096.48|1094.28|0
1647519300000|2022-03-17 12:15:00|1097.73|1095.53|1094.48|1092.28|1097.98|1095.78|1093.73|1091.53|0
1647519600000|2022-03-17 12:20:00|1093.98|1091.78|1092.48|1090.28|1094.48|1092.28|1092.23|1090.03|0
1647519900000|2022-03-17 12:25:00|1092.6|1090.4|1093.23|1091.03|1094.48|1092.28|1092.6|1090.4|0
1647520200000|2022-03-17 12:30:00|1093.6|1091.4|1093.35|1091.15|1097.23|1095.03|1092.48|1090.28|0
1647520500000|2022-03-17 12:35:00|1094.23|1092.03|1093.48|1091.28|1095.23|1093.03|1093.48|1091.28|0
1647520800000|2022-03-17 12:40:00|1093.73|1091.53|1089.23|1087.03|1095.1|1092.9|1088.48|1086.28|0
1647521100000|2022-03-17 12:45:00|1089.48|1087.28|1092.23|1090.03|1093.23|1091.03|1089.48|1087.28|0
1647521400000|2022-03-17 12:50:00|1092.1|1089.9|1089.98|1087.78|1092.1|1089.9|1087.73|1085.53|0
1647521700000|2022-03-17 12:55:00|1089.73|1087.53|1091.23|1089.03|1091.35|1089.15|1085.73|1083.53|0
1647522000000|2022-03-17 13:00:00|1091.1|1088.9|1088.48|1086.28|1091.73|1089.53|1088.48|1086.28|0
1647522300000|2022-03-17 13:05:00|1088.23|1086.03|1089.98|1087.78|1090.73|1088.53|1088.23|1086.03|0
1647522600000|2022-03-17 13:10:00|1089.73|1087.53|1090.6|1088.4|1090.6|1088.4|1088.23|1086.03|0
1647522900000|2022-03-17 13:15:00|1090.23|1088.03|1089.98|1087.78|1091.73|1089.53|1089.73|1087.53|0
1647523200000|2022-03-17 13:20:00|1090.48|1088.28|1090.98|1088.78|1091.23|1089.03|1089.73|1087.53|0
1647523500000|2022-03-17 13:25:00|1091.23|1089.03|1089.48|1087.28|1091.98|1089.78|1089.48|1087.28|0
1647523800000|2022-03-17 13:30:00|1089.98|1087.78|1095.6|1093.4|1096.48|1094.28|1086.48|1084.28|0
1647524100000|2022-03-17 13:35:00|1094.73|1092.53|1097.98|1095.78|1097.98|1095.78|1087.48|1085.28|0
1647524400000|2022-03-17 13:40:00|1097.85|1095.65|1098.6|1096.4|1098.98|1096.78|1093.48|1091.28|0
1647524700000|2022-03-17 13:45:00|1098.73|1096.53|1101.85|1099.65|1109.48|1107.28|1098.73|1096.53|0
1647525000000|2022-03-17 13:50:00|1101.1|1098.9|1102.73|1100.53|1107.23|1105.03|1100.48|1098.28|0
1647525300000|2022-03-17 13:55:00|1103.98|1101.78|1115.98|1113.78|1116.48|1114.28|1102.48|1100.28|0
1647525600000|2022-03-17 14:00:00|1116.48|1114.28|1118.73|1116.53|1119.23|1117.03|1113.23|1111.03|0
1647525900000|2022-03-17 14:05:00|1118.23|1116.03|1121.98|1119.78|1122.73|1120.53|1117.23|1115.03|0
1647526200000|2022-03-17 14:10:00|1121.48|1119.28|1116.23|1114.03|1122.73|1120.53|1115.48|1113.28|0
1647526500000|2022-03-17 14:15:00|1116.85|1114.65|1114.98|1112.78|1118.98|1116.78|1113.98|1111.78|0
1647526800000|2022-03-17 14:20:00|1114.23|1112.03|1120.23|1118.03|1120.85|1118.65|1114.23|1112.03|0
1647527100000|2022-03-17 14:25:00|1119.98|1117.78|1117.98|1115.78|1120.98|1118.78|1117.23|1115.03|0
1647527400000|2022-03-17 14:30:00|1118.48|1116.28|1113.48|1111.28|1119.23|1117.03|1109.23|1107.03|0
1647527700000|2022-03-17 14:35:00|1113.73|1111.53|1112.73|1110.53|1114.48|1112.28|1107.48|1105.28|0
1647528000000|2022-03-17 14:40:00|1113.98|1111.78|1109.48|1107.28|1113.98|1111.78|1105.73|1103.53|0
1647528300000|2022-03-17 14:45:00|1108.85|1106.65|1102.6|1100.4|1110.98|1108.78|1096.23|1094.03|0
1647528600000|2022-03-17 14:50:00|1102.98|1100.78|1095.73|1093.53|1103.6|1101.4|1094.23|1092.03|0
1647528900000|2022-03-17 14:55:00|1095.48|1093.28|1101.73|1099.53|1102.73|1100.53|1095.48|1093.28|0
1647529200000|2022-03-17 15:00:00|1100.73|1098.53|1099.73|1097.53|1103.48|1101.28|1097.48|1095.28|0
1647529500000|2022-03-17 15:05:00|1099.48|1097.28|1107.35|1105.15|1108.73|1106.53|1097.98|1095.78|0
1647529800000|2022-03-17 15:10:00|1106.98|1104.78|1100.98|1098.78|1108.23|1106.03|1100.98|1098.78|0
1647530100000|2022-03-17 15:15:00|1100.48|1098.28|1106.98|1104.78|1108.48|1106.28|1100.48|1098.28|0
1647530400000|2022-03-17 15:20:00|1106.6|1104.4|1112.23|1110.03|1112.35|1110.15|1105.23|1103.03|0
1647530700000|2022-03-17 15:25:00|1111.98|1109.78|1109.98|1107.78|1112.73|1110.53|1107.73|1105.53|0
1647531000000|2022-03-17 15:30:00|1109.48|1107.28|1112.35|1110.15|1113.6|1111.4|1106.98|1104.78|0
1647531300000|2022-03-17 15:35:00|1112.73|1110.53|1116.23|1114.03|1116.23|1114.03|1110.23|1108.03|0
1647531600000|2022-03-17 15:40:00|1116.98|1114.78|1115.73|1113.53|1118.73|1116.53|1114.98|1112.78|0
1647531900000|2022-03-17 15:45:00|1115.48|1113.28|1106.03|1103.83|1115.73|1113.53|1106.03|1103.83|0
1647532200000|2022-03-17 15:50:00|1106.28|1104.08|1115.03|1112.83|1116.03|1113.83|1105.28|1103.08|0
1647532500000|2022-03-17 15:55:00|1115.28|1113.08|1115.03|1112.83|1118.28|1116.08|1113.9|1111.7|0
1647532800000|2022-03-17 16:00:00|1115.9|1113.7|1115.78|1113.58|1116.28|1114.08|1111.78|1109.58|0
1647533100000|2022-03-17 16:05:00|1115.53|1113.33|1119.28|1117.08|1120.28|1118.08|1115.53|1113.33|0
1647533400000|2022-03-17 16:10:00|1119.53|1117.33|1118.28|1116.08|1119.78|1117.58|1115.78|1113.58|0
1647533700000|2022-03-17 16:15:00|1118.03|1115.83|1119.78|1117.58|1119.78|1117.58|1114.03|1111.83|0
1647534000000|2022-03-17 16:20:00|1120.03|1117.83|1127.78|1125.58|1129.03|1126.83|1120.03|1117.83|0
1647534300000|2022-03-17 16:25:00|1128.28|1126.08|1129.28|1127.08|1130.03|1127.83|1126.53|1124.33|0
1647534600000|2022-03-17 16:30:00|1129.78|1127.58|1128.78|1126.58|1130.78|1128.58|1126.53|1124.33|0
1647534900000|2022-03-17 16:35:00|1128.53|1126.33|1130.03|1127.83|1130.03|1127.83|1128.03|1125.83|0
1647535200000|2022-03-17 16:40:00|1129.78|1127.58|1128.78|1126.58|1129.78|1127.58|1126.28|1124.08|0
1647535500000|2022-03-17 16:45:00|1129.53|1127.33|1127.53|1125.33|1130.53|1128.33|1126.03|1123.83|0
1647535800000|2022-03-17 16:50:00|1127.28|1125.08|1129.9|1127.7|1130.78|1128.58|1127.28|1125.08|0
1647536100000|2022-03-17 16:55:00|1130.03|1127.83|1131.28|1129.08|1132.78|1130.58|1129.28|1127.08|0
1647536400000|2022-03-17 17:00:00|1131.53|1129.33|1130.78|1128.58|1131.78|1129.58|1126.78|1124.58|0
1647536700000|2022-03-17 17:05:00|1131.03|1128.83|1129.03|1126.83|1132.65|1130.45|1128.4|1126.2|0
1647537000000|2022-03-17 17:10:00|1129.28|1127.08|1125.9|1123.7|1131.03|1128.83|1124.78|1122.58|0
1647537300000|2022-03-17 17:15:00|1126.15|1123.95|1130.03|1127.83|1130.15|1127.95|1124.03|1121.83|0
1647537600000|2022-03-17 17:20:00|1129.78|1127.58|1133.78|1131.58|1134.28|1132.08|1129.28|1127.08|0
1647537900000|2022-03-17 17:25:00|1134.53|1132.33|1140.53|1138.33|1141.03|1138.83|1133.28|1131.08|0
1647538200000|2022-03-17 17:30:00|1140.78|1138.58|1141.03|1138.83|1142.03|1139.83|1139.78|1137.58|0
1647538500000|2022-03-17 17:35:00|1140.78|1138.58|1141.28|1139.08|1141.78|1139.58|1139.53|1137.33|0
1647538800000|2022-03-17 17:40:00|1141.53|1139.33|1146.78|1144.58|1148.28|1146.08|1141.4|1139.2|0
1647539100000|2022-03-17 17:45:00|1147.28|1145.08|1148.78|1146.58|1148.9|1146.7|1146.28|1144.08|0
1647539400000|2022-03-17 17:50:00|1149.03|1146.83|1150.28|1148.08|1152.53|1150.33|1148.28|1146.08|0
1647539700000|2022-03-17 17:55:00|1150.53|1148.33|1148.78|1146.58|1152.28|1150.08|1148.28|1146.08|0
1647540000000|2022-03-17 18:00:00|1148.53|1146.33|1146.78|1144.58|1149.03|1146.83|1144.53|1142.33|0
1647540300000|2022-03-17 18:05:00|1146.4|1144.2|1148.28|1146.08|1150.78|1148.58|1146.4|1144.2|0
1647540600000|2022-03-17 18:10:00|1148.03|1145.83|1143.78|1141.58|1148.78|1146.58|1142.03|1139.83|0
1647540900000|2022-03-17 18:15:00|1144.03|1141.83|1144.03|1141.83|1145.28|1143.08|1143.53|1141.33|0
1647541200000|2022-03-17 18:20:00|1144.78|1142.58|1141.03|1138.83|1145.78|1143.58|1140.78|1138.58|0
1647541500000|2022-03-17 18:25:00|1140.53|1138.33|1136.78|1134.58|1143.03|1140.83|1136.78|1134.58|0
1647541800000|2022-03-17 18:30:00|1137.53|1135.33|1143.28|1141.08|1144.03|1141.83|1137.53|1135.33|0
1647542100000|2022-03-17 18:35:00|1142.78|1140.58|1141.78|1139.58|1144.78|1142.58|1140.53|1138.33|0
1647542400000|2022-03-17 18:40:00|1141.65|1139.45|1144.78|1142.58|1145.03|1142.83|1139.78|1137.58|0
1647542700000|2022-03-17 18:45:00|1144.53|1142.33|1147.78|1145.58|1147.78|1145.58|1142.53|1140.33|0
1647543000000|2022-03-17 18:50:00|1147.28|1145.08|1145.03|1142.83|1148.28|1146.08|1144.53|1142.33|0
1647543300000|2022-03-17 18:55:00|1146.28|1144.08|1148.03|1145.83|1149.28|1147.08|1142.78|1140.58|0
1647543600000|2022-03-17 19:00:00|1147.53|1145.33|1151.78|1149.58|1151.78|1149.58|1146.28|1144.08|0
1647543900000|2022-03-17 19:05:00|1151.4|1149.2|1144.78|1142.58|1151.78|1149.58|1143.9|1141.7|0
1647544200000|2022-03-17 19:10:00|1145.03|1142.83|1138.78|1136.58|1145.53|1143.33|1135.03|1132.83|0
1647544500000|2022-03-17 19:15:00|1139.03|1136.83|1143.78|1141.58|1144.9|1142.7|1137.53|1135.33|0
1647544800000|2022-03-17 19:20:00|1144.28|1142.08|1139.78|1137.58|1144.53|1142.33|1138.78|1136.58|0
1647545100000|2022-03-17 19:25:00|1142.03|1139.83|1145.78|1143.58|1146.28|1144.08|1141.53|1139.33|0
1647545400000|2022-03-17 19:30:00|1145.03|1142.83|1145.03|1142.83|1146.53|1144.33|1143.03|1140.83|0
1647545700000|2022-03-17 19:35:00|1144.78|1142.58|1146.78|1144.58|1147.53|1145.33|1144.53|1142.33|0
1647546000000|2022-03-17 19:40:00|1147.03|1144.83|1156.53|1154.33|1157.03|1154.83|1147.03|1144.83|0
1647546300000|2022-03-17 19:45:00|1155.28|1153.08|1157.65|1155.45|1159.28|1157.08|1154.78|1152.58|0
1647546600000|2022-03-17 19:50:00|1157.53|1155.33|1153.53|1151.33|1157.53|1155.33|1149.28|1147.08|0
1647546900000|2022-03-17 19:55:00|1153.78|1151.58|1161.28|1159.08|1161.53|1159.33|1151.53|1149.33|0
1647547200000|2022-03-17 20:00:00|1161.78|1159.58|1160.53|1158.33|1165.53|1163.33|1160.28|1158.08|0
1647547500000|2022-03-17 20:05:00|1160.4|1158.2|1155.4|1153.2|1160.4|1158.2|1155.03|1152.83|0
1647547800000|2022-03-17 20:10:00|1155.78|1153.58|1154.78|1152.58|1156.53|1154.33|1153.78|1151.58|0
1647548100000|2022-03-17 20:15:00|1154.23|1151.63|1154.23|1151.63|1154.73|1152.13|1153.98|1151.38|0